Education
About Us
Working with TipRanks
Follow Us
CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
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
+3.98%
2,866,828
7.08
Nov 25, 2025
290.00
295.50
283.50
291.50
286.11
+2.59%
1,148,323
2.90
Nov 24, 2025
272.00
289.50
270.00
289.50
284.15
+3.31%
968,804
2.50
Nov 21, 2025
270.00
285.50
262.80
285.50
280.22
+8.74%
1,017,890
2.70
Nov 20, 2025
251.00
272.00
244.22
267.50
262.55
+31.34%
2,523,542
7.29
Nov 19, 2025
206.00
211.00
203.00
207.50
203.66
+2.63%
246,016
0.71
Nov 18, 2025
204.00
207.00
203.50
206.00
202.19
+1.39%
225,594
0.65
Nov 17, 2025
204.00
211.50
204.00
207.00
203.17
+0.67%
168,786
0.49
Nov 14, 2025
207.00
214.00
204.50
209.50
205.63
+0.92%
241,398
0.69
Nov 13, 2025
209.50
214.00
209.50
211.50
207.59
+1.88%
231,270
0.66
Nov 12, 2025
210.00
213.50
205.00
211.50
207.59
+3.10%
216,654
0.62
Nov 11, 2025
210.00
214.20
207.50
209.00
205.14
+0.92%
361,933
1.04
Nov 10, 2025
203.00
214.00
203.00
211.00
207.10
+1.64%
197,564
0.57
Nov 07, 2025
220.50
220.50
209.00
211.50
207.59
+0.93%
389,377
1.11
Nov 06, 2025
214.50
217.50
212.00
213.50
209.55
+1.17%
194,843
0.55
Nov 05, 2025
216.50
224.50
213.00
215.00
211.02
+1.18%
229,420
0.65
Nov 04, 2025
225.00
225.00
214.00
216.50
212.50
+1.18%
143,050
0.40
Nov 03, 2025
225.00
225.00
213.00
218.00
213.97
+3.07%
86,529
0.24
Oct 31, 2025
215.00
222.50
212.00
215.50
211.52
+3.08%
1,327,077
3.85
Oct 30, 2025
214.50
216.50
207.00
213.00
209.06
+1.41%
374,082
1.09
Oct 29, 2025
217.00
218.00
206.50
214.00
210.04
+1.41%
129,965
0.38
Oct 28, 2025
204.50
217.00
204.50
215.00
211.02
+1.88%
127,962
0.37
Oct 27, 2025
208.50
221.50
208.50
215.00
211.02
-0.43%
200,679
0.56
Oct 24, 2025
225.00
225.00
215.78
220.00
215.93
+3.29%
142,191
0.39
Oct 23, 2025
212.00
218.00
206.50
217.00
212.99
+4.78%
417,408
1.16
Oct 22, 2025
211.00
215.00
206.00
211.00
207.10
+3.35%
1,550,695
4.55
Oct 21, 2025
208.50
211.00
206.00
208.00
204.15
+1.64%
87,624
0.25
Oct 20, 2025
212.50
214.00
208.50
208.50
204.64
+0.44%
148,827
0.38
Oct 17, 2025
214.00
214.00
207.00
211.50
207.59
+1.40%
261,064
0.66
Oct 16, 2025
216.00
216.00
211.98
212.50
208.57
+0.93%
431,534
1.10
Oct 15, 2025
218.00
231.00
214.50
214.50
210.53
-0.66%
190,988
0.49
Oct 14, 2025
224.50
235.50
219.00
220.00
215.93
-0.16%
269,144
0.68
Oct 13, 2025
220.00
227.50
220.00
224.50
220.35
+2.80%
232,189
0.58
Oct 10, 2025
222.00
230.00
221.00
222.50
218.39
+1.43%
192,616
0.47
Oct 09, 2025
221.50
229.00
221.50
223.50
219.37
+1.66%
287,372
0.70
Oct 08, 2025
233.50
233.50
221.50
224.00
219.86
+1.88%
147,358
0.35
Oct 07, 2025
224.00
224.50
220.50
224.00
219.86
+1.88%
127,228
0.30
Oct 06, 2025
226.00
228.50
220.00
224.00
219.86
-0.34%
259,338
0.61
Oct 03, 2025
230.00
238.00
224.50
229.00
224.77
+1.88%
249,028
0.58
Oct 02, 2025
238.50
238.50
225.00
229.00
224.77
-1.35%
376,861
0.88
Oct 01, 2025
247.00
248.50
235.00
236.50
232.13
+0.61%
146,413
0.34
Sep 30, 2025
240.00
241.50
235.00
239.50
235.07
+3.39%
305,534
0.70
Sep 29, 2025
226.00
239.50
221.50
236.00
231.64
+7.58%
509,555
1.14
Sep 26, 2025
220.00
229.50
220.00
223.50
219.37
+2.80%
113,529
0.25
Sep 25, 2025
223.00
224.81
221.50
221.50
217.40
+0.75%
188,805
0.42
Rows: