CMC Markets Plc CMCX
LSE · United Kingdom · Finance
GBp 665.00-3.00 (-0.45%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 664.00 | -0.60% | GBp 659.00 | GBp 684.00 | GBp 650.00 | 76.11K |
| 2026-09-30 | GBp 668.00 | +1.06% | GBp 685.00 | GBp 685.00 | GBp 655.00 | 232.98K |
| 2026-09-29 | GBp 661.00 | -0.30% | GBp 655.00 | GBp 682.00 | GBp 649.64 | 742.11K |
| 2026-09-28 | GBp 663.00 | -2.07% | GBp 670.00 | GBp 682.00 | GBp 658.00 | 164.59K |
| 2026-09-25 | GBp 677.00 | +1.20% | GBp 700.00 | GBp 700.00 | GBp 669.00 | 242.58K |
| 2026-09-24 | GBp 669.00 | -2.48% | GBp 705.00 | GBp 705.00 | GBp 667.00 | 168.77K |
| 2026-09-23 | GBp 686.00 | -0.87% | GBp 681.00 | GBp 699.00 | GBp 681.00 | 133.09K |
| 2026-09-22 | GBp 692.00 | -1.14% | GBp 703.00 | GBp 720.00 | GBp 687.00 | 599.43K |
| 2026-09-21 | GBp 700.00 | +1.89% | GBp 665.00 | GBp 714.00 | GBp 665.00 | 168.18K |
| 2026-09-18 | GBp 687.00 | +0.15% | GBp 685.00 | GBp 692.00 | GBp 677.00 | 1.61M |
| 2026-09-17 | GBp 686.00 | +1.48% | GBp 671.00 | GBp 693.00 | GBp 669.00 | 250.99K |
| 2026-09-16 | GBp 676.00 | -1.60% | GBp 703.00 | GBp 703.00 | GBp 676.00 | 522.55K |
| 2026-09-15 | GBp 687.00 | -6.15% | GBp 730.00 | GBp 730.00 | GBp 677.86 | 520.86K |
| 2026-09-14 | GBp 732.00 | -1.35% | GBp 750.00 | GBp 750.00 | GBp 717.00 | 611.73K |
| 2026-09-11 | GBp 742.00 | +1.09% | GBp 733.00 | GBp 748.00 | GBp 727.00 | 270.84K |
| 2026-09-10 | GBp 734.00 | 0.00% | GBp 710.00 | GBp 740.00 | GBp 710.00 | 312.80K |
| 2026-09-09 | GBp 734.00 | -3.04% | GBp 753.00 | GBp 763.90 | GBp 731.00 | 338.71K |
| 2026-09-08 | GBp 757.00 | -3.57% | GBp 785.00 | GBp 787.00 | GBp 746.00 | 481.91K |
| 2026-09-07 | GBp 785.00 | +2.61% | GBp 761.00 | GBp 785.00 | GBp 756.00 | 654.65K |
| 2026-09-04 | GBp 765.00 | +0.26% | GBp 760.00 | GBp 776.00 | GBp 760.00 | 411.68K |
| 2026-09-03 | GBp 763.00 | +4.95% | GBp 727.00 | GBp 763.00 | GBp 725.00 | 392.55K |
| 2026-09-02 | GBp 727.00 | -0.68% | GBp 740.00 | GBp 740.00 | GBp 719.00 | 587.42K |
| 2026-09-01 | GBp 732.00 | 0.00% | GBp 728.00 | GBp 736.00 | GBp 715.00 | 263.18K |
| 2026-08-28 | GBp 732.00 | +0.83% | GBp 729.00 | GBp 736.00 | GBp 712.00 | 312.40K |
| 2026-08-27 | GBp 726.00 | +1.82% | GBp 716.00 | GBp 726.50 | GBp 710.00 | 206.03K |
| 2026-08-26 | GBp 713.00 | -0.97% | GBp 712.00 | GBp 726.00 | GBp 712.00 | 283.26K |
| 2026-08-25 | GBp 720.00 | +1.55% | GBp 701.00 | GBp 730.00 | GBp 701.00 | 206.98K |
| 2026-08-24 | GBp 709.00 | -4.58% | GBp 741.00 | GBp 747.00 | GBp 709.00 | 666.69K |
| 2026-08-21 | GBp 743.00 | +4.80% | GBp 705.00 | GBp 743.00 | GBp 705.00 | 2.95M |
| 2026-08-20 | GBp 709.00 | 0.00% | GBp 697.00 | GBp 719.00 | GBp 697.00 | 352.56K |
| 2026-08-19 | GBp 709.00 | +0.28% | GBp 707.00 | GBp 710.00 | GBp 691.00 | 954.88K |
| 2026-08-18 | GBp 707.00 | -3.55% | GBp 733.00 | GBp 734.00 | GBp 702.00 | 549.65K |
| 2026-08-17 | GBp 733.00 | +4.42% | GBp 706.00 | GBp 734.00 | GBp 700.00 | 906.73K |
| 2026-08-14 | GBp 702.00 | +0.43% | GBp 713.00 | GBp 713.00 | GBp 697.00 | 528.71K |
| 2026-08-13 | GBp 699.00 | +0.72% | GBp 702.00 | GBp 706.00 | GBp 682.00 | 163.15K |
| 2026-08-12 | GBp 694.00 | -0.86% | GBp 672.00 | GBp 702.00 | GBp 672.00 | 279.94K |
| 2026-08-11 | GBp 700.00 | +1.16% | GBp 670.00 | GBp 703.00 | GBp 670.00 | 292.63K |
| 2026-08-10 | GBp 692.00 | +0.29% | GBp 680.00 | GBp 699.00 | GBp 680.00 | 697.46K |
| 2026-08-07 | GBp 690.00 | -0.43% | GBp 709.00 | GBp 709.00 | GBp 681.00 | 532.22K |
| 2026-08-06 | GBp 693.00 | -0.57% | GBp 700.00 | GBp 704.00 | GBp 675.00 | 267.63K |
| 2026-08-05 | GBp 697.00 | +2.35% | GBp 666.00 | GBp 697.00 | GBp 666.00 | 261.56K |
| 2026-08-04 | GBp 681.00 | +0.59% | GBp 657.00 | GBp 693.70 | GBp 657.00 | 290.13K |
| 2026-08-03 | GBp 677.00 | +1.50% | GBp 675.00 | GBp 680.00 | GBp 657.51 | 581.07K |
| 2026-07-31 | GBp 667.00 | -4.71% | GBp 714.00 | GBp 714.00 | GBp 667.00 | 461.42K |
| 2026-07-30 | GBp 700.00 | -0.14% | GBp 677.00 | GBp 715.00 | GBp 677.00 | 622.95K |
| 2026-07-29 | GBp 701.00 | -2.77% | GBp 703.00 | GBp 735.00 | GBp 699.00 | 220.42K |
| 2026-07-28 | GBp 721.00 | -2.44% | GBp 753.00 | GBp 753.00 | GBp 709.00 | 194.51K |
| 2026-07-27 | GBp 739.00 | +2.21% | GBp 729.00 | GBp 746.00 | GBp 710.00 | 430.77K |
| 2026-07-24 | GBp 723.00 | +2.41% | GBp 733.00 | GBp 733.00 | GBp 702.00 | 2.87M |
| 2026-07-23 | GBp 706.00 | +0.14% | GBp 701.00 | GBp 713.00 | GBp 691.00 | 275.15K |
| 2026-07-22 | GBp 705.00 | +0.71% | GBp 701.00 | GBp 707.00 | GBp 675.00 | 221.58K |
| 2026-07-21 | GBp 700.00 | +0.72% | GBp 695.00 | GBp 705.00 | GBp 676.00 | 257.06K |
| 2026-07-20 | GBp 695.00 | -0.86% | GBp 687.00 | GBp 706.00 | GBp 673.00 | 416.67K |
| 2026-07-17 | GBp 701.00 | -3.97% | GBp 721.00 | GBp 730.00 | GBp 697.91 | 313.48K |
| 2026-07-16 | GBp 730.00 | +1.39% | GBp 723.00 | GBp 730.00 | GBp 700.00 | 299.02K |
| 2026-07-15 | GBp 720.00 | -2.70% | GBp 743.00 | GBp 743.00 | GBp 704.00 | 150.38K |
| 2026-07-14 | GBp 740.00 | +0.95% | GBp 750.00 | GBp 750.00 | GBp 721.00 | 171.26K |
| 2026-07-13 | GBp 733.00 | -2.14% | GBp 747.00 | GBp 750.00 | GBp 720.00 | 462.75K |
| 2026-07-10 | GBp 749.00 | +2.46% | GBp 727.00 | GBp 752.00 | GBp 727.00 | 374.66K |
| 2026-07-09 | GBp 731.00 | +3.25% | GBp 702.00 | GBp 731.00 | GBp 701.00 | 514.49K |
| 2026-07-08 | GBp 708.00 | +1.14% | GBp 703.00 | GBp 708.00 | GBp 691.00 | 632.84K |
| 2026-07-07 | GBp 700.00 | -1.13% | GBp 704.00 | GBp 708.00 | GBp 691.00 | 543.64K |
| 2026-07-06 | GBp 708.00 | +1.43% | GBp 700.00 | GBp 726.00 | GBp 697.00 | 1.05M |
| 2026-07-03 | GBp 698.00 | -0.29% | GBp 700.00 | GBp 721.00 | GBp 686.00 | 966.42K |
| 2026-07-02 | GBp 700.00 | +7.69% | GBp 651.00 | GBp 715.00 | GBp 646.00 | 2.62M |
| 2026-07-01 | GBp 650.00 | +41.92% | GBp 540.00 | GBp 650.00 | GBp 540.00 | 2.36M |
| 2026-06-30 | GBp 458.00 | +1.33% | GBp 470.00 | GBp 470.00 | GBp 450.50 | 384.83K |
| 2026-06-29 | GBp 452.00 | +1.01% | GBp 449.00 | GBp 453.50 | GBp 443.50 | 506.96K |
| 2026-06-26 | GBp 447.50 | -0.44% | GBp 445.00 | GBp 450.00 | GBp 439.09 | 574.37K |
| 2026-06-25 | GBp 449.50 | -3.54% | GBp 468.00 | GBp 468.00 | GBp 446.00 | 1.06M |
| 2026-06-24 | GBp 466.00 | +0.65% | GBp 461.00 | GBp 466.00 | GBp 458.50 | 333.83K |
| 2026-06-23 | GBp 463.00 | +1.54% | GBp 468.00 | GBp 468.00 | GBp 451.00 | 221.04K |
| 2026-06-22 | GBp 456.00 | -0.76% | GBp 459.00 | GBp 463.50 | GBp 450.50 | 324.59K |
| 2026-06-19 | GBp 459.50 | +0.44% | GBp 453.00 | GBp 461.50 | GBp 451.50 | 1.79M |
| 2026-06-18 | GBp 457.50 | -0.54% | GBp 468.00 | GBp 468.00 | GBp 454.50 | 424.28K |
| 2026-06-17 | GBp 460.00 | -0.43% | GBp 466.50 | GBp 466.50 | GBp 452.41 | 252.62K |
| 2026-06-16 | GBp 462.00 | +0.43% | GBp 461.00 | GBp 470.00 | GBp 457.50 | 964.45K |
| 2026-06-15 | GBp 460.00 | -0.86% | GBp 472.00 | GBp 474.00 | GBp 460.00 | 709.84K |
| 2026-06-12 | GBp 464.00 | +0.11% | GBp 469.00 | GBp 469.25 | GBp 459.50 | 656.44K |
| 2026-06-11 | GBp 463.50 | +1.87% | GBp 463.00 | GBp 463.50 | GBp 440.50 | 277.28K |
| 2026-06-10 | GBp 455.00 | -0.44% | GBp 460.00 | GBp 462.50 | GBp 442.00 | 363.18K |
| 2026-06-09 | GBp 457.00 | -1.72% | GBp 472.00 | GBp 472.00 | GBp 454.50 | 631.38K |
| 2026-06-08 | GBp 465.00 | +2.42% | GBp 449.50 | GBp 469.00 | GBp 444.50 | 3.66M |
| 2026-06-05 | GBp 454.00 | +5.58% | GBp 435.00 | GBp 468.00 | GBp 435.00 | 1.75M |
| 2026-06-04 | GBp 430.00 | +16.85% | GBp 410.00 | GBp 444.50 | GBp 398.50 | 2.16M |
| 2026-06-03 | GBp 368.00 | -1.21% | GBp 364.00 | GBp 375.00 | GBp 359.64 | 677.87K |
| 2026-06-02 | GBp 372.50 | -1.59% | GBp 381.50 | GBp 386.50 | GBp 369.32 | 268.49K |
| 2026-06-01 | GBp 378.50 | +2.16% | GBp 368.00 | GBp 387.00 | GBp 364.00 | 315.87K |
| 2026-05-29 | GBp 370.50 | +0.14% | GBp 373.00 | GBp 373.50 | GBp 364.00 | 296.19K |
| 2026-05-28 | GBp 370.00 | -2.12% | GBp 375.00 | GBp 386.16 | GBp 368.50 | 150.81K |