CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
369.50
380.00
369.50
375.50
375.50
+0.67%
421,002
1.46
Apr 09, 2026
367.00
374.00
365.00
373.00
373.00
+1.91%
367,771
1.26
Apr 08, 2026
362.50
369.50
345.00
366.00
366.00
+5.48%
630,003
2.21
Apr 07, 2026
350.00
351.50
344.50
347.00
347.00
0.00%
423,181
1.50
Apr 06, 2026
347.00
347.96
338.00
347.00
347.00
0.00%
0
0.00
Apr 03, 2026
347.00
347.96
338.00
347.00
347.00
0.00%
0
0.00
Apr 02, 2026
346.00
347.96
338.00
347.00
347.00
-0.29%
246,109
0.78
Apr 01, 2026
347.00
351.00
344.50
348.00
348.00
+1.31%
291,373
0.92
Mar 31, 2026
343.50
344.50
328.00
343.50
343.50
+3.31%
516,632
1.67
Mar 30, 2026
335.00
338.00
322.00
332.50
332.50
-1.04%
645,274
2.14
Mar 27, 2026
362.00
362.00
335.50
336.00
336.00
-3.03%
593,747
2.02
Mar 26, 2026
342.00
349.58
340.59
346.50
346.50
+0.29%
192,690
0.66
Mar 25, 2026
342.00
354.00
341.00
345.50
345.50
+1.17%
474,162
1.66
Mar 24, 2026
335.00
344.00
334.50
341.50
341.50
+1.04%
275,962
0.98
Mar 23, 2026
335.00
343.50
322.50
338.00
338.00
-0.44%
460,174
1.67
Mar 20, 2026
345.00
345.00
334.00
339.50
339.50
+0.74%
388,744
1.43
Mar 19, 2026
331.00
345.48
331.00
337.00
337.00
+1.05%
675,731
2.57
Mar 18, 2026
330.00
339.38
330.00
333.50
333.50
+0.60%
200,092
0.76
Mar 17, 2026
328.00
336.00
328.00
331.50
331.50
-0.60%
314,264
1.18
Mar 16, 2026
336.00
340.50
327.50
333.50
333.50
+1.52%
243,068
0.89
Mar 13, 2026
328.00
336.73
325.50
328.50
328.50
-0.76%
251,430
0.90
Mar 12, 2026
333.00
335.00
317.50
331.00
331.00
+2.48%
248,641
0.89
Mar 11, 2026
325.00
331.91
322.50
323.00
323.00
-1.97%
153,771
0.55
Mar 10, 2026
333.50
333.50
321.00
329.50
329.50
+2.97%
158,256
0.56
Mar 09, 2026
321.50
324.17
317.00
320.00
320.00
-1.99%
321,938
1.16
Mar 06, 2026
322.00
340.50
322.00
326.50
326.50
+1.40%
249,895
0.90
Mar 05, 2026
313.00
328.50
313.00
322.00
322.00
-0.77%
204,389
0.73
Mar 04, 2026
334.50
334.50
318.85
324.50
324.50
+1.56%
200,940
0.68
Mar 03, 2026
326.50
340.00
315.50
319.50
319.50
-1.69%
357,141
1.19
Mar 02, 2026
324.00
329.50
317.00
325.00
325.00
0.00%
168,815
0.56
Feb 27, 2026
324.50
330.00
323.50
325.00
325.00
0.00%
177,461
0.59
Feb 26, 2026
312.50
329.50
312.50
325.00
325.00
0.00%
100,017
0.33
Feb 25, 2026
339.00
339.00
323.00
325.00
325.00
+1.09%
118,996
0.39
Feb 24, 2026
327.00
327.50
313.50
321.50
321.50
-2.13%
428,011
1.42
Feb 23, 2026
332.00
332.50
326.00
328.50
328.50
-0.61%
200,839
0.58
Feb 20, 2026
316.00
336.00
316.00
330.50
330.50
+1.38%
146,268
0.41
Feb 19, 2026
330.50
332.00
326.00
326.00
326.00
-1.81%
150,985
0.41
Feb 18, 2026
328.50
333.00
325.00
332.00
332.00
+1.07%
178,537
0.46
Feb 17, 2026
316.00
330.00
316.00
328.50
328.50
+1.23%
154,650
0.37
Feb 16, 2026
315.00
329.50
315.00
326.50
326.50
+0.62%
291,460
0.69
Feb 13, 2026
324.50
329.51
322.00
324.50
324.50
-0.46%
271,687
0.64
Feb 12, 2026
310.50
329.50
305.00
326.00
326.00
+4.49%
397,082
0.95
Feb 11, 2026
322.00
327.00
311.00
312.00
312.00
-4.44%
505,742
1.22
Feb 10, 2026
311.50
329.00
311.50
326.50
326.50
-0.31%
295,963
0.72
Feb 09, 2026
312.00
328.00
312.00
327.50
327.50
+3.31%
236,253
0.57
Feb 06, 2026
318.00
320.00
308.50
317.00
317.00
-0.63%
168,146
0.40
Feb 05, 2026
330.00
330.00
315.50
319.00
319.00
-1.24%
280,559
0.68
Feb 04, 2026
335.00
335.00
323.00
323.00
323.00
-0.77%
149,719
0.36
Feb 03, 2026
324.00
333.50
321.50
325.50
325.50
+0.62%
399,264
0.96
Feb 02, 2026
320.50
325.00
311.50
323.50
323.50
-0.15%
205,500
0.49
Rows: