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 Oct 2025 (Tue) 204.50 216.50 204.50 215.00 127,950
27th Oct 2025 (Mon) 208.50 219.50 208.50 215.00 200,648
24th Oct 2025 (Fri) 225.00 225.00 216.00 220.00 142,187
23rd Oct 2025 (Thu) 212.00 218.00 211.00 217.00 417,400
22nd Oct 2025 (Wed) 211.00 211.50 208.50 211.00 1,550,685
21st Oct 2025 (Tue) 208.50 209.50 206.00 208.00 87,614
20th Oct 2025 (Mon) 212.50 213.00 208.50 208.50 148,818
17th Oct 2025 (Fri) 214.00 214.00 207.00 211.50 261,052
16th Oct 2025 (Thu) 216.00 216.00 212.00 212.50 431,521
15th Oct 2025 (Wed) 218.00 220.50 214.50 214.50 190,979
14th Oct 2025 (Tue) 224.50 224.50 219.00 220.00 269,131
13th Oct 2025 (Mon) 220.00 225.50 220.00 224.50 232,181
10th Oct 2025 (Fri) 222.00 224.50 221.00 222.50 192,604
9th Oct 2025 (Thu) 221.50 227.00 221.50 223.50 287,359
8th Oct 2025 (Wed) 233.50 233.50 222.00 224.00 147,350
7th Oct 2025 (Tue) 224.00 224.50 221.00 224.00 127,224
6th Oct 2025 (Mon) 226.00 227.00 222.50 224.00 259,321
3rd Oct 2025 (Fri) 230.00 232.50 228.50 229.00 249,011
2nd Oct 2025 (Thu) 238.50 238.50 225.00 229.00 376,846
1st Oct 2025 (Wed) 247.00 247.00 235.50 236.50 146,403
30th Sep 2025 (Tue) 240.00 241.50 235.50 239.50 305,519
29th Sep 2025 (Mon) 226.00 239.50 226.00 236.00 509,541
26th Sep 2025 (Fri) 220.00 225.00 220.00 223.50 113,517
25th Sep 2025 (Thu) 223.00 224.50 221.50 221.50 188,798
24th Sep 2025 (Wed) 226.50 226.50 224.00 224.00 182,129
23rd Sep 2025 (Tue) 225.00 229.00 225.00 227.00 195,653
22nd Sep 2025 (Mon) 224.00 226.50 223.50 225.00 166,052
19th Sep 2025 (Fri) 227.00 227.00 221.00 223.50 468,485
18th Sep 2025 (Thu) 223.50 227.50 223.50 225.50 301,796
17th Sep 2025 (Wed) 220.00 223.00 220.00 222.00 197,640
16th Sep 2025 (Tue) 223.00 224.50 219.50 220.00 265,543
15th Sep 2025 (Mon) 224.50 224.50 222.00 223.00 85,737
12th Sep 2025 (Fri) 223.00 225.00 221.00 221.50 217,578
11th Sep 2025 (Thu) 220.50 223.50 219.50 222.50 174,980
10th Sep 2025 (Wed) 216.00 222.50 216.00 220.00 182,935
9th Sep 2025 (Tue) 223.00 226.00 218.00 221.00 254,638
8th Sep 2025 (Mon) 223.50 224.50 221.50 223.00 126,036
5th Sep 2025 (Fri) 223.50 228.00 223.50 223.50 346,190
4th Sep 2025 (Thu) 220.00 226.00 219.50 222.50 208,918
3rd Sep 2025 (Wed) 219.50 220.50 218.00 218.50 2,219,427
2nd Sep 2025 (Tue) 229.00 229.00 217.50 218.00 1,247,169
1st Sep 2025 (Mon) 220.00 223.00 220.00 221.00 564,843
29th Aug 2025 (Fri) 228.00 230.00 219.50 219.50 720,771
FTSE 100 Latest
Value9,696.74
Change42.92