Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CMC Markets (CMCX) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 218.50 231.00 218.50 228.00 542,914
27th Aug 2025 (Wed) 226.50 230.00 226.00 229.50 488,029
26th Aug 2025 (Tue) 228.50 231.50 224.50 226.50 380,170
25th Aug 2025 (Mon) 230.50 230.50 230.50 230.50 0
22nd Aug 2025 (Fri) 227.00 231.50 227.00 230.50 534,020
21st Aug 2025 (Thu) 229.00 232.50 228.00 229.50 165,105
20th Aug 2025 (Wed) 218.50 229.50 218.50 229.00 224,548
19th Aug 2025 (Tue) 217.50 231.50 217.50 229.50 235,175
18th Aug 2025 (Mon) 225.00 229.50 223.50 228.50 406,988
15th Aug 2025 (Fri) 227.50 232.50 224.50 226.00 288,448
14th Aug 2025 (Thu) 226.00 229.00 226.00 229.00 381,444
13th Aug 2025 (Wed) 230.50 230.50 227.00 228.50 126,346
12th Aug 2025 (Tue) 231.00 235.00 229.50 230.00 201,050
11th Aug 2025 (Mon) 229.50 233.00 226.00 231.00 604,519
8th Aug 2025 (Fri) 230.00 242.00 230.00 232.00 400,662
7th Aug 2025 (Thu) 228.50 233.50 228.50 230.50 241,214
6th Aug 2025 (Wed) 229.50 233.00 228.00 229.50 354,815
5th Aug 2025 (Tue) 226.00 231.00 226.00 229.50 317,228
4th Aug 2025 (Mon) 226.50 229.50 225.50 228.00 238,477
1st Aug 2025 (Fri) 217.50 225.50 217.50 224.00 220,449
31st Jul 2025 (Thu) 228.50 234.00 224.50 227.50 339,725
30th Jul 2025 (Wed) 242.00 242.00 228.00 228.50 295,890
29th Jul 2025 (Tue) 236.00 241.00 235.50 235.50 957,354
28th Jul 2025 (Mon) 243.50 245.00 240.00 240.50 181,930
25th Jul 2025 (Fri) 244.00 244.00 240.00 242.50 286,298
24th Jul 2025 (Thu) 243.50 247.50 243.00 244.00 415,850
23rd Jul 2025 (Wed) 235.00 243.50 235.00 241.50 350,735
22nd Jul 2025 (Tue) 239.00 240.50 238.00 238.00 3,363,070
21st Jul 2025 (Mon) 241.00 243.00 239.50 240.00 260,799
18th Jul 2025 (Fri) 240.00 244.00 240.00 241.50 258,397
17th Jul 2025 (Thu) 240.00 243.50 239.50 241.50 195,720
16th Jul 2025 (Wed) 235.00 242.50 235.00 240.00 360,180
15th Jul 2025 (Tue) 243.00 248.00 239.50 241.00 448,258
14th Jul 2025 (Mon) 235.00 246.00 235.00 245.00 914,169
11th Jul 2025 (Fri) 235.00 241.50 235.00 241.00 450,383
10th Jul 2025 (Thu) 240.00 241.50 234.50 241.00 539,503
9th Jul 2025 (Wed) 249.00 249.00 242.00 244.00 293,635
8th Jul 2025 (Tue) 254.00 254.00 246.50 248.50 683,942
7th Jul 2025 (Mon) 253.00 253.50 247.50 253.50 407,226
4th Jul 2025 (Fri) 244.50 254.50 244.50 249.00 240,401
3rd Jul 2025 (Thu) 250.50 257.50 250.00 257.00 206,688
2nd Jul 2025 (Wed) 252.00 253.50 245.00 248.00 720,959
1st Jul 2025 (Tue) 250.00 254.50 250.00 254.00 1,194,111
30th Jun 2025 (Mon) 250.00 255.50 250.00 252.00 233,926
FTSE 100 Latest
Value9,216.82
Change-38.68