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
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
27th Jun 2025 (Fri) 257.50 258.50 252.00 253.50 258,625
26th Jun 2025 (Thu) 244.50 261.50 244.50 256.00 643,644
25th Jun 2025 (Wed) 244.50 254.50 244.50 249.50 481,684
24th Jun 2025 (Tue) 244.50 255.00 244.50 250.50 733,272
23rd Jun 2025 (Mon) 248.00 250.50 247.00 249.00 570,916
20th Jun 2025 (Fri) 244.50 252.00 244.50 249.00 1,264,264
19th Jun 2025 (Thu) 250.00 253.00 247.00 247.50 742,448
18th Jun 2025 (Wed) 253.00 255.50 252.00 252.50 529,695
17th Jun 2025 (Tue) 252.00 256.50 251.00 252.00 572,095
16th Jun 2025 (Mon) 249.50 260.50 249.50 255.00 632,311
13th Jun 2025 (Fri) 263.00 263.00 253.00 253.50 1,043,005
12th Jun 2025 (Thu) 262.50 268.00 258.50 260.00 1,457,860
11th Jun 2025 (Wed) 252.50 262.00 252.00 259.50 718,903
10th Jun 2025 (Tue) 250.00 252.00 244.50 250.00 370,754
9th Jun 2025 (Mon) 242.00 249.00 240.00 247.50 725,158
6th Jun 2025 (Fri) 232.00 249.50 232.00 247.00 918,525
5th Jun 2025 (Thu) 239.00 262.50 233.50 235.00 2,329,042
4th Jun 2025 (Wed) 293.50 293.50 279.50 284.50 544,712
3rd Jun 2025 (Tue) 285.00 289.50 285.00 288.00 241,863
2nd Jun 2025 (Mon) 280.00 292.50 280.00 289.50 430,022
30th May 2025 (Fri) 283.50 284.00 280.00 280.50 257,378
29th May 2025 (Thu) 279.50 281.00 275.50 281.00 163,427
28th May 2025 (Wed) 282.00 282.00 274.50 277.50 264,939
27th May 2025 (Tue) 280.00 282.00 273.50 282.00 330,612
26th May 2025 (Mon) 271.50 271.50 271.50 271.50 0
23rd May 2025 (Fri) 259.00 273.50 259.00 271.50 302,488
22nd May 2025 (Thu) 254.00 269.00 254.00 269.00 210,814
21st May 2025 (Wed) 275.00 275.00 266.00 267.00 273,898
20th May 2025 (Tue) 262.50 273.50 262.00 271.50 396,966
19th May 2025 (Mon) 261.00 263.00 252.00 263.00 460,416
16th May 2025 (Fri) 264.50 264.50 254.00 257.00 514,829
15th May 2025 (Thu) 250.00 257.00 250.00 257.00 465,637
14th May 2025 (Wed) 252.50 255.50 251.50 253.50 330,757
13th May 2025 (Tue) 261.00 261.00 249.50 252.00 728,321
12th May 2025 (Mon) 247.00 260.00 247.00 256.00 350,351
FTSE 100 Latest
Value8,935.49
Change-40.17