Education
About Us
Working with TipRanks
Follow Us
CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
314.50
329.00
314.50
324.00
324.00
-0.92%
198,994
0.48
Jan 29, 2026
335.00
335.00
320.50
327.00
327.00
-0.46%
141,248
0.34
Jan 28, 2026
314.50
333.50
314.50
328.50
328.50
-0.30%
217,358
0.50
Jan 27, 2026
320.00
334.50
320.00
329.50
329.50
+0.30%
288,127
0.67
Jan 26, 2026
312.50
329.00
312.50
328.50
328.50
-0.15%
253,209
0.59
Jan 23, 2026
307.00
335.50
307.00
329.00
329.00
+2.02%
451,715
1.06
Jan 22, 2026
304.00
325.50
304.00
322.50
322.50
+1.57%
486,049
1.15
Jan 21, 2026
304.00
318.79
304.00
317.50
317.50
+1.28%
295,652
0.71
Jan 20, 2026
304.00
326.00
304.00
313.50
313.50
-1.10%
265,436
0.63
Jan 19, 2026
314.00
325.00
310.66
317.00
317.00
+0.32%
278,413
0.63
Jan 16, 2026
304.00
321.00
304.00
316.00
316.00
-0.32%
227,261
0.52
Jan 15, 2026
325.50
325.50
308.00
317.00
317.00
+0.96%
230,054
0.53
Jan 14, 2026
304.00
314.00
304.00
314.00
314.00
+1.29%
257,111
0.59
Jan 13, 2026
315.00
315.00
304.50
310.00
310.00
-0.64%
522,865
1.20
Jan 12, 2026
312.00
326.00
309.00
312.00
312.00
-0.16%
479,843
1.11
Jan 09, 2026
312.50
314.50
307.00
312.50
312.50
+1.13%
216,139
0.50
Jan 08, 2026
314.50
318.00
309.00
309.00
309.00
-1.44%
322,670
0.75
Jan 07, 2026
325.00
326.00
308.00
313.50
313.50
-3.83%
395,572
0.92
Jan 06, 2026
316.00
326.06
311.50
326.00
326.00
+4.65%
625,603
1.48
Jan 05, 2026
308.00
315.00
294.50
311.50
311.50
+2.98%
1,215,567
3.00
Jan 02, 2026
299.50
309.47
297.00
302.50
302.50
+1.17%
493,202
1.23
Jan 01, 2026
299.00
300.50
290.00
299.00
299.00
0.00%
0
0.00
Dec 31, 2025
293.50
300.50
290.00
299.00
299.00
+1.36%
150,601
0.37
Dec 30, 2025
297.00
297.00
290.50
295.00
295.00
+0.17%
133,997
0.33
Dec 29, 2025
301.00
301.50
290.00
294.50
294.50
-0.34%
140,982
0.34
Dec 26, 2025
295.50
299.00
294.00
295.50
295.50
0.00%
0
0.00
Dec 25, 2025
295.50
299.00
294.00
295.50
295.50
0.00%
0
0.00
Dec 24, 2025
294.00
299.00
294.00
295.50
295.50
-0.34%
37,178
0.09
Dec 23, 2025
301.00
301.00
296.00
296.50
296.50
-0.34%
149,524
0.35
Dec 22, 2025
288.00
299.00
280.50
297.50
297.50
-0.83%
140,468
0.33
Dec 19, 2025
299.00
302.00
297.00
300.00
300.00
+0.17%
339,685
0.80
Dec 18, 2025
289.00
301.00
288.50
299.50
299.50
+3.81%
414,937
0.99
Dec 17, 2025
271.50
296.41
271.50
288.50
288.50
+1.41%
592,421
1.42
Dec 16, 2025
282.50
287.00
279.00
284.50
284.50
+1.07%
767,814
1.88
Dec 15, 2025
283.00
289.50
281.00
281.50
281.50
-1.23%
144,466
0.35
Dec 12, 2025
288.00
294.00
284.90
285.00
285.00
-0.70%
243,129
0.59
Dec 11, 2025
291.00
293.00
286.00
287.00
287.00
-0.86%
204,521
0.50
Dec 10, 2025
277.50
291.50
277.50
289.50
289.50
-0.17%
142,945
0.35
Dec 09, 2025
290.00
293.63
285.50
290.00
290.00
+0.35%
282,639
0.69
Dec 08, 2025
290.00
292.00
282.50
289.00
289.00
+0.35%
226,042
0.55
Dec 05, 2025
280.00
289.00
278.39
288.00
288.00
+2.49%
1,312,750
3.36
Dec 04, 2025
292.00
292.00
278.00
281.00
281.00
-3.44%
617,875
1.61
Dec 03, 2025
288.50
291.50
285.00
291.00
291.00
+1.22%
271,265
0.71
Dec 02, 2025
283.00
291.50
283.00
287.50
287.50
-0.35%
171,781
0.45
Dec 01, 2025
285.00
296.00
285.00
288.50
288.50
-0.52%
219,846
0.53
Nov 28, 2025
291.00
292.00
287.00
290.00
290.00
-0.34%
140,881
0.32
Nov 27, 2025
305.00
305.00
286.00
291.00
291.00
-0.34%
236,400
0.54
Nov 26, 2025
280.00
302.00
280.00
297.50
292.00
+2.06%
2,866,828
7.08
Nov 25, 2025
290.00
295.50
283.50
291.50
286.11
+0.69%
1,148,323
2.90
Nov 24, 2025
272.00
289.50
270.00
289.50
284.15
+1.40%
968,804
2.50
Rows: