1. Share Prices

  2. Cmc Markets PLC (CMCX)

228.00p+4.00 (+1.79%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cmc Markets PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025226.50p231.50p225.00p228.00p238,489
Aug 1, 2025217.50p228.50p217.50p224.00p220,472
Jul 31, 2025228.50p234.00p221.10p227.50p339,736
Jul 30, 2025242.00p242.00p227.50p228.50p295,905
Jul 29, 2025236.00p242.00p235.50p235.50p957,362
Jul 28, 2025243.50p245.00p235.00p240.50p181,951
Jul 25, 2025244.00p244.00p240.00p242.50p286,304
Jul 24, 2025243.50p250.00p240.00p244.00p415,860
Jul 23, 2025235.00p250.00p235.00p241.50p350,740
Jul 22, 2025239.00p240.75p237.50p238.00p3,363,077
Jul 21, 2025243.06p243.06p239.50p240.00p260,813
Jul 18, 2025240.00p244.50p240.00p241.50p258,406
Jul 17, 2025240.00p245.50p239.50p241.50p195,729
Jul 16, 2025235.00p252.50p235.00p240.00p360,185
Jul 15, 2025243.00p249.00p239.50p241.00p448,266
Jul 14, 2025235.00p246.00p235.00p245.00p914,218
Jul 11, 2025235.00p249.00p235.00p241.00p450,394
Jul 10, 2025240.00p250.00p234.50p241.00p539,510
Jul 9, 2025249.00p257.00p241.78p244.00p293,650
Jul 8, 2025254.00p259.50p246.00p248.50p683,954
Jul 7, 2025253.00p254.00p247.00p253.50p407,244
Jul 4, 2025244.50p261.50p244.50p249.00p240,419
Jul 3, 2025250.50p257.50p245.50p257.00p206,706
Jul 2, 2025252.00p259.50p245.00p248.00p720,970
Jul 1, 2025250.00p262.00p245.50p254.00p1,194,122
Jun 30, 2025250.00p261.50p250.00p252.00p233,949
Jun 27, 2025257.50p263.00p252.00p253.50p258,637
Jun 26, 2025244.50p262.00p244.50p256.00p643,657
Jun 25, 2025244.50p260.50p244.50p249.50p481,692
Jun 24, 2025244.50p255.50p244.50p250.50p733,279
Jun 23, 2025248.00p255.00p244.50p249.00p570,930
Jun 20, 2025244.50p260.50p244.50p249.00p1,264,273
Jun 19, 2025250.00p253.00p247.00p247.50p742,461
Jun 18, 2025253.00p260.50p248.00p252.50p529,707
Jun 17, 2025252.00p260.00p250.50p252.00p572,103
Jun 16, 2025249.50p260.85p246.50p255.00p632,332
Jun 13, 2025263.00p263.50p252.50p253.50p1,043,021
Jun 12, 2025262.50p268.50p258.50p260.00p1,457,876
Jun 11, 2025252.50p262.00p247.50p259.50p718,927
Jun 10, 2025250.00p252.00p244.50p250.00p370,777
Jun 9, 2025242.00p255.00p240.00p247.50p725,188
Jun 6, 2025232.00p249.50p231.50p247.00p918,556
Jun 5, 2025239.00p262.50p230.51p235.00p2,329,116
Jun 4, 2025293.50p293.50p279.50p284.50p544,727
Jun 3, 2025285.00p290.00p285.00p288.00p241,872
Jun 2, 2025280.00p292.50p277.00p289.50p430,038
May 30, 2025283.50p285.00p273.50p280.50p257,394
May 29, 2025279.50p282.51p275.27p281.00p163,437
May 28, 2025282.00p282.50p274.03p277.50p264,955
May 27, 2025280.00p282.50p263.00p282.00p330,630
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.