CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 370.50
+0.50 (0.14%)
May 29, 2026, 5:06 PM GMT
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 373.50 | 373.00 | 364.50 | 370.50 | 370.50 | 0.14% | 293,432 |
| May 28, 2026 | 375.00 | 386.16 | 368.50 | 370.00 | 370.00 | -2.12% | 150,812 |
| May 27, 2026 | 371.00 | 392.50 | 371.00 | 378.00 | 378.00 | -2.95% | 142,933 |
| May 26, 2026 | 393.00 | 399.00 | 370.50 | 389.50 | 389.50 | -0.89% | 255,151 |
| May 22, 2026 | 393.50 | 398.50 | 387.00 | 393.00 | 393.00 | 0.77% | 213,669 |
| May 21, 2026 | 389.50 | 399.00 | 389.50 | 390.00 | 390.00 | 0.13% | 205,504 |
| May 20, 2026 | 382.00 | 394.00 | 370.50 | 389.50 | 389.50 | 1.43% | 172,552 |
| May 19, 2026 | 390.00 | 392.23 | 375.00 | 384.00 | 384.00 | 1.59% | 412,898 |
| May 18, 2026 | 377.50 | 380.50 | 370.00 | 378.00 | 378.00 | -0.26% | 164,480 |
| May 15, 2026 | 374.00 | 383.00 | 370.00 | 379.00 | 379.00 | -1.04% | 178,660 |
| May 14, 2026 | 379.50 | 384.50 | 370.50 | 383.00 | 383.00 | 1.32% | 140,940 |
| May 13, 2026 | 381.50 | 383.96 | 370.00 | 378.00 | 378.00 | -0.13% | 181,165 |
| May 12, 2026 | 379.00 | 384.50 | 370.50 | 378.50 | 378.50 | -1.82% | 132,137 |
| May 11, 2026 | 390.00 | 390.00 | 382.00 | 385.50 | 385.50 | 0.13% | 209,528 |
| May 8, 2026 | 377.50 | 385.50 | 376.00 | 385.00 | 385.00 | 0.92% | 206,770 |
| May 7, 2026 | 377.50 | 386.00 | 374.25 | 381.50 | 381.50 | 0.93% | 394,520 |
| May 6, 2026 | 366.00 | 380.50 | 365.50 | 378.00 | 378.00 | 2.30% | 150,516 |
| May 5, 2026 | 350.00 | 373.50 | 350.00 | 369.50 | 369.50 | 0.96% | 252,214 |
| May 1, 2026 | 368.50 | 383.00 | 362.50 | 366.00 | 366.00 | -0.54% | 128,857 |
| Apr 30, 2026 | 364.00 | 371.68 | 349.50 | 368.00 | 368.00 | 0.41% | 116,358 |
| Apr 29, 2026 | 397.00 | 377.50 | 365.00 | 366.50 | 366.50 | -3.04% | 218,809 |
| Apr 28, 2026 | 375.83 | 381.00 | 374.50 | 378.00 | 378.00 | 0.13% | 391,333 |
| Apr 27, 2026 | 360.50 | 378.50 | 360.00 | 377.50 | 377.50 | 0.13% | 228,336 |
| Apr 24, 2026 | 380.50 | 383.00 | 369.50 | 377.00 | 377.00 | -1.44% | 249,658 |
| Apr 23, 2026 | 388.50 | 396.50 | 369.53 | 382.50 | 382.50 | -1.03% | 272,418 |
| Apr 22, 2026 | 397.00 | 397.00 | 383.00 | 386.50 | 386.50 | -0.51% | 198,795 |
| Apr 21, 2026 | 393.50 | 393.50 | 386.00 | 388.50 | 388.50 | 0.13% | 173,915 |
| Apr 20, 2026 | 369.50 | 395.50 | 369.50 | 388.00 | 388.00 | -0.26% | 269,941 |
| Apr 17, 2026 | 383.50 | 389.50 | 383.00 | 389.00 | 389.00 | 1.57% | 216,858 |
| Apr 16, 2026 | 381.50 | 388.00 | 380.00 | 383.00 | 383.00 | -0.52% | 245,255 |
| Apr 15, 2026 | 381.50 | 395.00 | 381.50 | 385.00 | 385.00 | -1.66% | 252,913 |
| Apr 14, 2026 | 392.00 | 392.00 | 381.50 | 391.50 | 391.50 | 1.56% | 252,886 |
| Apr 13, 2026 | 382.00 | 388.50 | 374.50 | 385.50 | 385.50 | 2.66% | 319,453 |
| Apr 10, 2026 | 369.50 | 380.00 | 369.50 | 375.50 | 375.50 | 0.67% | 421,002 |
| Apr 9, 2026 | 367.00 | 374.00 | 365.00 | 373.00 | 373.00 | 1.91% | 365,058 |
| Apr 8, 2026 | 362.50 | 369.50 | 345.00 | 366.00 | 366.00 | 5.48% | 630,003 |
| Apr 7, 2026 | 350.00 | 351.50 | 344.50 | 347.00 | 347.00 | - | 423,181 |
| Apr 2, 2026 | 346.00 | 347.96 | 338.00 | 347.00 | 347.00 | -0.29% | 243,637 |
| Apr 1, 2026 | 347.00 | 349.50 | 344.50 | 348.00 | 348.00 | 1.31% | 288,470 |
| Mar 31, 2026 | 343.50 | 344.50 | 333.00 | 343.50 | 343.50 | 3.31% | 516,629 |
| Mar 30, 2026 | 335.00 | 336.00 | 322.00 | 332.50 | 332.50 | -1.04% | 645,263 |
| Mar 27, 2026 | 362.00 | 362.00 | 335.50 | 336.00 | 336.00 | -3.03% | 593,747 |
| Mar 26, 2026 | 342.00 | 349.58 | 340.59 | 346.50 | 346.50 | 0.29% | 192,690 |
| Mar 25, 2026 | 342.00 | 353.50 | 342.00 | 345.50 | 345.50 | 1.17% | 474,161 |
| Mar 24, 2026 | 335.00 | 344.00 | 334.50 | 341.50 | 341.50 | 1.04% | 275,962 |
| Mar 23, 2026 | 335.00 | 343.50 | 322.50 | 338.00 | 338.00 | -0.44% | 460,174 |
| Mar 20, 2026 | 345.00 | 345.00 | 334.00 | 339.50 | 339.50 | 0.74% | 388,744 |
| Mar 19, 2026 | 331.00 | 345.48 | 331.00 | 337.00 | 337.00 | 1.05% | 675,731 |
| Mar 18, 2026 | 330.00 | 339.38 | 330.00 | 333.50 | 333.50 | 0.60% | 200,092 |
| Mar 17, 2026 | 328.00 | 336.00 | 328.00 | 331.50 | 331.50 | -0.60% | 314,264 |