CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 457.50
-2.50 (-0.54%)
Jun 18, 2026, 4:49 PM GMT
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 468.00 | 468.00 | 454.50 | 457.50 | 457.50 | -0.54% | 424,276 |
| Jun 17, 2026 | 466.50 | 466.50 | 452.40 | 460.00 | 460.00 | -0.43% | 252,616 |
| Jun 16, 2026 | 461.00 | 470.00 | 457.50 | 462.00 | 462.00 | 0.43% | 964,454 |
| Jun 15, 2026 | 472.00 | 474.00 | 460.00 | 460.00 | 460.00 | -0.86% | 709,839 |
| Jun 12, 2026 | 469.00 | 469.30 | 459.50 | 464.00 | 464.00 | 0.11% | 656,441 |
| Jun 11, 2026 | 463.00 | 463.50 | 440.50 | 463.50 | 463.50 | 1.87% | 277,283 |
| Jun 10, 2026 | 460.00 | 462.50 | 442.00 | 455.00 | 455.00 | -0.44% | 363,180 |
| Jun 9, 2026 | 472.00 | 472.00 | 454.50 | 457.00 | 457.00 | -1.72% | 631,378 |
| Jun 8, 2026 | 449.50 | 469.00 | 444.50 | 465.00 | 465.00 | 2.42% | 3,660,400 |
| Jun 5, 2026 | 435.00 | 468.00 | 435.00 | 454.00 | 454.00 | 5.58% | 1,753,814 |
| Jun 4, 2026 | 410.00 | 444.50 | 398.50 | 430.00 | 430.00 | 16.85% | 2,164,562 |
| Jun 3, 2026 | 364.00 | 375.00 | 359.60 | 368.00 | 368.00 | -1.21% | 677,870 |
| Jun 2, 2026 | 381.50 | 386.50 | 369.30 | 372.50 | 372.50 | -1.59% | 268,489 |
| Jun 1, 2026 | 368.00 | 387.00 | 364.00 | 378.50 | 378.50 | 2.16% | 315,868 |
| May 29, 2026 | 373.00 | 373.50 | 364.00 | 370.50 | 370.50 | 0.14% | 296,186 |
| May 28, 2026 | 375.00 | 386.20 | 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% | 213,671 |
| 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 | 392.20 | 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 | 384.00 | 370.00 | 378.00 | 378.00 | -0.13% | 204,391 |
| 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% | 414,130 |
| May 7, 2026 | 377.50 | 386.00 | 374.20 | 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 | 371.70 | 349.50 | 368.00 | 368.00 | 0.41% | 116,358 |
| Apr 29, 2026 | 373.50 | 397.00 | 359.50 | 366.50 | 366.50 | -3.04% | 231,613 |
| Apr 28, 2026 | 381.00 | 385.50 | 358.50 | 378.00 | 378.00 | 0.13% | 391,335 |
| 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 | 369.50 | 382.50 | 382.50 | -1.03% | 272,418 |
| Apr 22, 2026 | 397.00 | 397.00 | 380.00 | 386.50 | 386.50 | -0.51% | 198,796 |
| 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 | 388.00 | 391.00 | 380.00 | 383.00 | 383.00 | -0.52% | 245,261 |
| 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 | 374.50 | 388.50 | 369.50 | 385.50 | 385.50 | 2.66% | 1,453,457 |
| 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% | 367,771 |
| Apr 8, 2026 | 362.50 | 369.50 | 345.00 | 366.00 | 366.00 | 5.48% | 630,003 |