Education
About Us
Working with TipRanks
Follow Us
CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
210.00
214.20
207.50
209.00
209.00
-0.95%
361,933
1.04
Nov 10, 2025
203.00
214.00
203.00
211.00
211.00
-0.24%
197,564
0.57
Nov 07, 2025
220.50
220.50
209.00
211.50
211.50
-0.94%
389,377
1.11
Nov 06, 2025
214.50
217.50
212.00
213.50
213.50
-0.70%
194,843
0.55
Nov 05, 2025
216.50
224.50
213.00
215.00
215.00
-0.69%
229,420
0.65
Nov 04, 2025
225.00
225.00
214.00
216.50
216.50
-0.69%
143,050
0.40
Nov 03, 2025
225.00
225.00
213.00
218.00
218.00
+1.16%
86,529
0.24
Oct 31, 2025
215.00
222.50
212.00
215.50
215.50
+1.17%
1,327,077
3.85
Oct 30, 2025
214.50
216.50
207.00
213.00
213.00
-0.47%
374,082
1.09
Oct 29, 2025
217.00
218.00
206.50
214.00
214.00
-0.47%
129,965
0.38
Oct 28, 2025
204.50
217.00
204.50
215.00
215.00
0.00%
127,962
0.37
Oct 27, 2025
208.50
221.50
208.50
215.00
215.00
-2.27%
200,679
0.56
Oct 24, 2025
225.00
225.00
215.78
220.00
220.00
+1.38%
142,191
0.39
Oct 23, 2025
212.00
218.00
206.50
217.00
217.00
+2.84%
417,408
1.16
Oct 22, 2025
211.00
215.00
206.00
211.00
211.00
+1.44%
1,550,695
4.55
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
Rows: