Education
About Us
Working with TipRanks
Follow Us
CMC Markets PLC (GB:CMCX)
LSE:CMCX
Time Period
1Y
Events
Historical Prices
Rows:
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
+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
Rows: