CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 709.00
-34.00 (-4.58%)
Aug 24, 2026, 4:47 PM GMT
CMC Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 738.00 | 747.00 | 709.00 | 709.00 | - | -4.58% | - |
| Aug 21, 2026 | 705.00 | 743.00 | 705.00 | 743.00 | 743.00 | 4.80% | 2,951,715 |
| Aug 20, 2026 | 697.00 | 719.00 | 697.00 | 709.00 | 709.00 | - | 352,552 |
| Aug 19, 2026 | 707.00 | 709.00 | 691.00 | 709.00 | 709.00 | 0.28% | 561,875 |
| Aug 18, 2026 | 733.00 | 733.00 | 703.00 | 707.00 | 707.00 | -3.55% | 549,646 |
| Aug 17, 2026 | 706.00 | 733.00 | 703.00 | 733.00 | 733.00 | 4.42% | 706,725 |
| Aug 14, 2026 | 713.00 | 713.00 | 698.00 | 702.00 | 702.00 | 0.43% | 528,710 |
| Aug 13, 2026 | 702.00 | 705.00 | 692.00 | 699.00 | 699.00 | 0.72% | 163,150 |
| Aug 12, 2026 | 672.00 | 701.00 | 672.00 | 694.00 | 694.00 | -0.86% | 279,919 |
| Aug 11, 2026 | 670.00 | 703.00 | 670.00 | 700.00 | 700.00 | 1.16% | 292,628 |
| Aug 10, 2026 | 680.00 | 699.00 | 680.00 | 692.00 | 692.00 | 0.29% | 276,095 |
| Aug 7, 2026 | 709.00 | 709.00 | 682.00 | 690.00 | 690.00 | -0.43% | 532,216 |
| Aug 6, 2026 | 700.00 | 704.00 | 675.00 | 693.00 | 693.00 | -0.57% | 267,626 |
| Aug 5, 2026 | 666.00 | 697.00 | 666.00 | 697.00 | 697.00 | 2.35% | 261,560 |
| Aug 4, 2026 | 657.00 | 692.00 | 657.00 | 681.00 | 681.00 | 0.59% | 290,127 |
| Aug 3, 2026 | 675.00 | 680.00 | 657.51 | 677.00 | 677.00 | 1.50% | 581,067 |
| Jul 31, 2026 | 714.00 | 714.00 | 667.00 | 667.00 | 667.00 | -4.71% | 461,418 |
| Jul 30, 2026 | 677.00 | 715.00 | 677.00 | 700.00 | 700.00 | -0.14% | 622,945 |
| Jul 29, 2026 | 703.00 | 735.00 | 699.00 | 701.00 | 701.00 | -2.77% | 220,416 |
| Jul 28, 2026 | 753.00 | 753.00 | 709.00 | 721.00 | 721.00 | -2.44% | 194,512 |
| Jul 27, 2026 | 729.00 | 746.00 | 710.00 | 739.00 | 739.00 | 2.21% | 430,773 |
| Jul 24, 2026 | 733.00 | 733.00 | 702.00 | 723.00 | 723.00 | 2.41% | 2,867,123 |
| Jul 23, 2026 | 701.00 | 713.00 | 691.00 | 706.00 | 706.00 | 0.14% | 275,147 |
| Jul 22, 2026 | 701.00 | 707.00 | 675.00 | 705.00 | 705.00 | 0.71% | 221,583 |
| Jul 21, 2026 | 695.00 | 705.00 | 676.00 | 700.00 | 700.00 | 0.72% | 257,058 |
| Jul 20, 2026 | 687.00 | 706.00 | 673.00 | 695.00 | 695.00 | -0.86% | 416,666 |
| Jul 17, 2026 | 721.00 | 730.00 | 697.90 | 701.00 | 701.00 | -3.97% | 313,479 |
| Jul 16, 2026 | 723.00 | 730.00 | 700.00 | 730.00 | 730.00 | 1.39% | 299,016 |
| Jul 15, 2026 | 743.00 | 743.00 | 704.00 | 720.00 | 720.00 | -2.70% | 150,380 |
| Jul 14, 2026 | 750.00 | 750.00 | 721.00 | 740.00 | 740.00 | 0.95% | 171,260 |
| Jul 13, 2026 | 747.00 | 750.00 | 720.00 | 733.00 | 733.00 | -2.14% | 462,746 |
| Jul 10, 2026 | 727.00 | 752.00 | 727.00 | 749.00 | 749.00 | 2.46% | 374,662 |
| Jul 9, 2026 | 702.00 | 731.00 | 701.00 | 731.00 | 731.00 | 4.47% | 514,490 |
| Jul 8, 2026 | 703.00 | 708.00 | 691.00 | 708.00 | 699.70 | 1.14% | 632,838 |
| Jul 7, 2026 | 704.00 | 708.00 | 691.00 | 700.00 | 691.79 | -1.13% | 543,642 |
| Jul 6, 2026 | 700.00 | 726.00 | 697.00 | 708.00 | 699.70 | 1.43% | 1,051,397 |
| Jul 3, 2026 | 700.00 | 721.00 | 686.00 | 698.00 | 689.82 | -0.29% | 966,423 |
| Jul 2, 2026 | 651.00 | 715.00 | 646.00 | 700.00 | 691.79 | 7.69% | 2,621,220 |
| Jul 1, 2026 | 540.00 | 650.00 | 540.00 | 650.00 | 642.38 | 41.92% | 2,364,345 |
| Jun 30, 2026 | 470.00 | 470.00 | 450.50 | 458.00 | 452.63 | 1.33% | 384,835 |
| Jun 29, 2026 | 449.00 | 453.50 | 443.50 | 452.00 | 446.70 | 1.01% | 506,955 |
| Jun 26, 2026 | 445.00 | 450.00 | 439.10 | 447.50 | 442.25 | -0.44% | 574,369 |
| Jun 25, 2026 | 468.00 | 468.00 | 446.00 | 449.50 | 444.23 | -3.54% | 1,061,280 |
| Jun 24, 2026 | 461.00 | 466.00 | 458.50 | 466.00 | 460.54 | 0.65% | 333,829 |
| Jun 23, 2026 | 468.00 | 468.00 | 451.00 | 463.00 | 457.57 | 1.54% | 221,037 |
| Jun 22, 2026 | 459.00 | 463.50 | 450.50 | 456.00 | 450.65 | -0.76% | 324,592 |
| Jun 19, 2026 | 453.00 | 461.50 | 451.50 | 459.50 | 454.11 | 0.44% | 1,785,996 |
| Jun 18, 2026 | 468.00 | 468.00 | 454.50 | 457.50 | 452.14 | -0.54% | 424,276 |
| Jun 17, 2026 | 466.50 | 466.50 | 452.40 | 460.00 | 454.61 | -0.43% | 252,616 |
| Jun 16, 2026 | 461.00 | 470.00 | 457.50 | 462.00 | 456.58 | 0.43% | 964,454 |