Education
About Us
Working with TipRanks
Follow Us
CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
Oct 21, 2025
208.50
211.00
206.00
208.00
208.00
-0.24%
87,624
0.25
Oct 20, 2025
212.50
214.00
208.50
208.50
208.50
-1.42%
148,827
0.38
Oct 17, 2025
214.00
214.00
207.00
211.50
211.50
-0.47%
261,064
0.66
Oct 16, 2025
216.00
216.00
211.98
212.50
212.50
-0.93%
431,534
1.10
Oct 15, 2025
218.00
231.00
214.50
214.50
214.50
-2.50%
190,988
0.49
Oct 14, 2025
224.50
235.50
219.00
220.00
220.00
-2.00%
269,144
0.68
Oct 13, 2025
220.00
227.50
220.00
224.50
224.50
+0.90%
232,189
0.58
Oct 10, 2025
222.00
230.00
221.00
222.50
222.50
-0.45%
192,616
0.47
Oct 09, 2025
221.50
229.00
221.50
223.50
223.50
-0.22%
287,372
0.70
Oct 08, 2025
233.50
233.50
221.50
224.00
224.00
0.00%
147,358
0.35
Oct 07, 2025
224.00
224.50
220.50
224.00
224.00
0.00%
127,228
0.30
Oct 06, 2025
226.00
228.50
220.00
224.00
224.00
-2.18%
259,338
0.61
Oct 03, 2025
230.00
238.00
224.50
229.00
229.00
0.00%
249,028
0.58
Oct 02, 2025
238.50
238.50
225.00
229.00
229.00
-3.17%
376,861
0.88
Oct 01, 2025
247.00
248.50
235.00
236.50
236.50
-1.25%
146,413
0.34
Sep 30, 2025
240.00
241.50
235.00
239.50
239.50
+1.48%
305,534
0.70
Sep 29, 2025
226.00
239.50
221.50
236.00
236.00
+5.59%
509,555
1.14
Sep 26, 2025
220.00
229.50
220.00
223.50
223.50
+0.90%
113,529
0.25
Sep 25, 2025
223.00
224.81
221.50
221.50
221.50
-1.12%
188,805
0.42
Sep 24, 2025
226.50
227.00
224.00
224.00
224.00
-1.32%
182,133
0.40
Sep 23, 2025
225.00
229.00
223.50
227.00
227.00
+0.89%
195,660
0.42
Sep 22, 2025
224.00
229.00
222.00
225.00
225.00
+0.67%
166,061
0.35
Sep 19, 2025
227.00
229.50
220.00
223.50
223.50
-0.89%
468,496
0.99
Sep 18, 2025
223.50
229.50
220.00
225.50
225.50
+1.58%
301,806
0.62
Sep 17, 2025
220.00
223.50
220.00
222.00
222.00
+0.91%
197,648
0.40
Sep 16, 2025
223.00
225.50
219.50
220.00
220.00
-1.35%
265,553
0.53
Sep 15, 2025
224.50
227.00
220.50
223.00
223.00
+0.68%
85,748
0.17
Sep 12, 2025
223.00
227.00
219.50
221.50
221.50
-0.45%
217,589
0.42
Sep 11, 2025
220.50
223.50
216.00
222.50
222.50
+1.14%
174,996
0.33
Sep 10, 2025
216.00
224.00
216.00
220.00
220.00
-0.45%
182,944
0.33
Sep 09, 2025
223.00
230.00
218.00
221.00
221.00
-0.90%
254,646
0.46
Sep 08, 2025
223.50
226.00
218.00
223.00
223.00
-0.22%
126,043
0.23
Sep 05, 2025
223.50
230.50
221.00
223.50
223.50
+0.45%
346,195
0.61
Sep 04, 2025
220.00
228.00
217.00
222.50
222.50
+1.83%
208,924
0.36
Sep 03, 2025
219.50
222.00
216.50
218.50
218.50
+0.23%
2,219,436
3.83
Sep 02, 2025
229.00
229.00
217.50
218.00
218.00
-1.36%
1,247,185
2.20
Sep 01, 2025
220.00
223.50
220.00
221.00
221.00
+0.68%
564,852
1.00
Aug 29, 2025
228.00
230.00
219.50
219.50
219.50
-3.73%
720,776
1.29
Aug 28, 2025
218.50
231.00
218.50
228.00
228.00
-0.65%
542,926
0.98
Aug 27, 2025
226.50
230.00
219.77
229.50
229.50
+1.32%
488,035
0.89
Aug 26, 2025
228.50
231.50
214.50
226.50
226.50
-1.74%
380,189
0.70
Aug 22, 2025
227.00
233.00
219.50
230.50
230.50
+0.44%
534,026
0.98
Aug 21, 2025
229.00
232.50
226.00
229.50
229.50
+0.22%
165,113
0.30
Aug 20, 2025
218.50
231.00
218.50
229.00
229.00
-0.22%
224,554
0.41
Aug 19, 2025
217.50
232.00
217.50
229.50
229.50
+0.44%
235,180
0.43
Aug 18, 2025
225.00
238.00
221.50
228.50
228.50
+1.11%
407,001
0.75
Aug 15, 2025
227.50
232.50
224.08
226.00
226.00
-1.31%
288,465
0.53
Aug 14, 2025
226.00
230.50
225.00
229.00
229.00
+0.22%
381,456
0.69
Aug 13, 2025
230.50
240.00
227.00
228.50
228.50
-0.65%
126,359
0.23
Aug 12, 2025
231.00
235.00
228.00
230.00
230.00
-0.43%
201,061
0.36
Rows: