CMC Markets Plc (LON:CMCX)
London · Delayed Price · Currency is GBP · Price in GBX 667.00
-33.00 (-4.71%)
Jul 31, 2026, 4:42 PM GMT
CMC Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 472.00 | 474.00 | 460.00 | 460.00 | 454.61 | -0.86% | 709,839 |
| Jun 12, 2026 | 469.00 | 469.30 | 459.50 | 464.00 | 458.56 | 0.11% | 656,441 |
| Jun 11, 2026 | 463.00 | 463.50 | 440.50 | 463.50 | 458.07 | 1.87% | 277,283 |
| Jun 10, 2026 | 460.00 | 462.50 | 442.00 | 455.00 | 449.67 | -0.44% | 363,180 |
| Jun 9, 2026 | 472.00 | 472.00 | 454.50 | 457.00 | 451.64 | -1.72% | 631,378 |
| Jun 8, 2026 | 449.50 | 469.00 | 444.50 | 465.00 | 459.55 | 2.42% | 3,660,400 |
| Jun 5, 2026 | 435.00 | 468.00 | 435.00 | 454.00 | 448.68 | 5.58% | 1,753,814 |
| Jun 4, 2026 | 410.00 | 444.50 | 398.50 | 430.00 | 424.96 | 16.85% | 2,164,562 |
| Jun 3, 2026 | 364.00 | 375.00 | 359.60 | 368.00 | 363.69 | -1.21% | 677,870 |
| Jun 2, 2026 | 381.50 | 386.50 | 369.30 | 372.50 | 368.13 | -1.59% | 268,489 |
| Jun 1, 2026 | 368.00 | 387.00 | 364.00 | 378.50 | 374.06 | 2.16% | 315,868 |
| May 29, 2026 | 373.00 | 373.50 | 364.00 | 370.50 | 366.16 | 0.14% | 296,186 |
| May 28, 2026 | 375.00 | 386.20 | 368.50 | 370.00 | 365.66 | -2.12% | 150,812 |
| May 27, 2026 | 371.00 | 392.50 | 371.00 | 378.00 | 373.57 | -2.95% | 142,933 |
| May 26, 2026 | 393.00 | 399.00 | 370.50 | 389.50 | 384.93 | -0.89% | 255,151 |
| May 22, 2026 | 393.50 | 398.50 | 387.00 | 393.00 | 388.39 | 0.77% | 213,671 |