Education
About Us
Working with TipRanks
Follow Us
CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
Jun 12, 2025
262.50
268.50
258.50
260.00
260.00
+0.19%
1,457,876
3.22
Jun 11, 2025
252.50
262.00
247.50
259.50
259.50
+3.80%
718,927
1.61
Jun 10, 2025
250.00
252.00
244.50
250.00
250.00
+1.01%
370,777
0.83
Jun 09, 2025
242.00
255.00
240.00
247.50
247.50
+0.20%
725,188
1.65
Jun 06, 2025
232.00
249.50
231.50
247.00
247.00
+5.11%
918,557
2.12
Jun 05, 2025
239.00
262.50
230.51
235.00
235.00
-17.40%
2,329,117
5.75
Jun 04, 2025
293.50
293.50
279.50
284.50
284.50
-1.22%
544,728
1.35
Jun 03, 2025
285.00
290.00
285.00
288.00
288.00
-0.52%
241,872
0.60
Jun 02, 2025
280.00
292.50
277.00
289.50
289.50
+3.21%
430,039
1.05
May 30, 2025
283.50
285.00
273.50
280.50
280.50
-0.18%
257,394
0.62
May 29, 2025
279.50
282.52
275.27
281.00
281.00
+1.26%
163,438
0.39
May 28, 2025
282.00
282.50
274.03
277.50
277.50
-1.60%
264,956
0.63
May 27, 2025
280.00
282.50
263.00
282.00
282.00
+3.87%
330,631
0.79
May 23, 2025
259.00
274.00
259.00
271.50
271.50
+0.93%
302,515
0.72
May 22, 2025
254.00
269.00
252.50
269.00
269.00
+0.75%
210,833
0.50
May 21, 2025
275.00
275.00
266.00
267.00
267.00
-1.66%
273,904
0.66
May 20, 2025
262.50
273.94
260.50
271.50
271.50
+3.23%
396,988
0.96
May 19, 2025
261.00
264.00
243.50
263.00
263.00
+2.33%
460,436
1.13
May 16, 2025
264.50
264.50
247.00
257.00
257.00
0.00%
514,839
1.28
May 15, 2025
250.00
262.00
250.00
257.00
257.00
+1.38%
465,652
1.17
May 14, 2025
252.50
264.50
251.50
253.50
253.50
+0.60%
330,772
0.83
May 13, 2025
261.00
261.00
249.00
252.00
252.00
-1.56%
728,327
1.88
May 12, 2025
247.00
263.50
247.00
256.00
256.00
+0.39%
350,361
0.91
May 09, 2025
259.00
259.00
252.50
255.00
255.00
0.00%
210,234
0.54
May 08, 2025
263.00
263.50
250.50
255.00
255.00
-1.16%
234,256
0.61
May 07, 2025
250.50
264.00
250.50
258.00
258.00
+0.78%
198,465
0.52
May 06, 2025
249.00
269.50
248.00
256.00
256.00
+0.99%
287,654
0.75
May 02, 2025
245.50
259.50
245.50
253.50
253.50
+1.60%
191,808
0.50
May 01, 2025
242.00
254.00
239.99
249.50
249.50
+2.89%
165,625
0.43
Apr 30, 2025
252.50
252.50
237.50
242.50
242.50
0.00%
160,103
0.42
Apr 29, 2025
238.50
249.00
237.00
242.50
242.50
+1.68%
188,934
0.49
Apr 28, 2025
237.00
242.50
236.50
238.50
238.50
+1.27%
241,952
0.63
Apr 25, 2025
239.50
248.50
234.50
235.50
235.50
-1.67%
242,476
0.62
Apr 24, 2025
238.50
244.00
237.50
239.50
239.50
+0.63%
281,817
0.67
Apr 23, 2025
237.00
241.39
234.50
238.00
238.00
+2.15%
361,725
0.86
Apr 22, 2025
234.00
238.65
223.50
233.00
233.00
-0.21%
1,208,137
2.95
Apr 17, 2025
235.50
238.00
231.00
233.50
233.50
-0.64%
138,995
0.34
Apr 16, 2025
235.50
238.00
230.00
235.00
235.00
+0.21%
176,427
0.43
Apr 15, 2025
228.50
238.50
224.50
234.50
234.50
+3.08%
365,764
0.89
Apr 14, 2025
220.00
229.46
220.00
227.50
227.50
+2.71%
477,695
1.17
Apr 11, 2025
216.50
223.00
214.50
221.50
221.50
+3.50%
987,702
2.51
Apr 10, 2025
211.50
220.78
211.50
214.00
214.00
+3.63%
535,481
1.37
Apr 09, 2025
210.00
210.00
199.60
206.50
206.50
-1.67%
514,281
1.32
Apr 08, 2025
200.50
211.50
200.50
210.00
210.00
+3.70%
336,887
0.86
Apr 07, 2025
187.00
212.39
183.40
202.50
202.50
+2.69%
947,046
2.45
Apr 04, 2025
207.50
207.50
193.20
197.20
197.20
-4.96%
604,686
1.57
Apr 03, 2025
205.00
213.00
205.00
207.50
207.50
-2.81%
220,480
0.57
Apr 02, 2025
220.00
220.00
207.50
213.50
213.50
+1.43%
119,609
0.31
Apr 01, 2025
205.00
216.50
205.00
210.50
210.50
+1.69%
230,119
0.60
Mar 31, 2025
212.50
214.00
205.50
207.00
207.00
-3.27%
401,158
1.05
Rows: