CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 673.00 | 719.00 | 673.00 | 716.00 | 716.00 | 1,290,123 |
| 2026-10-15 | 668.00 | 679.00 | 654.00 | 679.00 | 679.00 | 937,598 |
| 2026-10-14 | 665.00 | 697.00 | 659.00 | 674.00 | 674.00 | 211,436 |
| 2026-10-13 | 673.00 | 700.00 | 665.00 | 669.00 | 669.00 | 245,696 |
| 2026-10-12 | 671.00 | 696.00 | 670.00 | 673.00 | 673.00 | 278,375 |
| 2026-10-09 | 642.00 | 683.00 | 641.00 | 678.00 | 678.00 | 373,723 |
| 2026-10-08 | 680.00 | 680.00 | 651.00 | 654.00 | 654.00 | 285,011 |
| 2026-10-07 | 675.00 | 687.00 | 650.00 | 662.00 | 662.00 | 388,278 |
| 2026-10-06 | 679.00 | 699.00 | 672.00 | 679.00 | 679.00 | 473,462 |
| 2026-10-05 | 632.00 | 689.00 | 626.00 | 674.00 | 674.00 | 662,990 |
| 2026-10-02 | 660.00 | 660.00 | 589.63 | 632.00 | 632.00 | 1,874,771 |
| 2026-10-01 | 659.00 | 684.00 | 650.00 | 658.00 | 658.00 | 194,806 |
| 2026-09-30 | 685.00 | 685.00 | 655.00 | 668.00 | 668.00 | 232,978 |
| 2026-09-29 | 655.00 | 682.00 | 649.64 | 661.00 | 661.00 | 742,110 |
| 2026-09-28 | 670.00 | 682.00 | 658.00 | 663.00 | 663.00 | 164,591 |
| 2026-09-25 | 700.00 | 700.00 | 669.00 | 677.00 | 677.00 | 242,578 |
| 2026-09-24 | 705.00 | 705.00 | 667.00 | 669.00 | 669.00 | 168,768 |
| 2026-09-23 | 681.00 | 699.00 | 681.00 | 686.00 | 686.00 | 133,087 |
| 2026-09-22 | 703.00 | 720.00 | 687.00 | 692.00 | 692.00 | 599,428 |
| 2026-09-21 | 665.00 | 714.00 | 665.00 | 700.00 | 700.00 | 168,176 |
| 2026-09-18 | 685.00 | 692.00 | 677.00 | 687.00 | 687.00 | 1,614,601 |
| 2026-09-17 | 671.00 | 693.00 | 669.00 | 686.00 | 686.00 | 250,988 |
| 2026-09-16 | 703.00 | 703.00 | 676.00 | 676.00 | 676.00 | 522,551 |
| 2026-09-15 | 730.00 | 730.00 | 677.86 | 687.00 | 687.00 | 520,857 |
| 2026-09-14 | 750.00 | 750.00 | 717.00 | 732.00 | 732.00 | 611,727 |
| 2026-09-11 | 733.00 | 748.00 | 727.00 | 742.00 | 742.00 | 270,838 |
| 2026-09-10 | 710.00 | 740.00 | 710.00 | 734.00 | 734.00 | 312,797 |
| 2026-09-09 | 753.00 | 763.90 | 731.00 | 734.00 | 734.00 | 338,713 |
| 2026-09-08 | 785.00 | 787.00 | 746.00 | 757.00 | 757.00 | 481,907 |
| 2026-09-07 | 761.00 | 785.00 | 756.00 | 785.00 | 785.00 | 654,647 |
| 2026-09-04 | 760.00 | 776.00 | 760.00 | 765.00 | 765.00 | 411,678 |
| 2026-09-03 | 727.00 | 763.00 | 725.00 | 763.00 | 763.00 | 392,552 |
| 2026-09-02 | 740.00 | 740.00 | 719.00 | 727.00 | 727.00 | 587,425 |
| 2026-09-01 | 728.00 | 736.00 | 715.00 | 732.00 | 732.00 | 263,183 |
| 2026-08-28 | 729.00 | 736.00 | 712.00 | 732.00 | 732.00 | 312,405 |
| 2026-08-27 | 716.00 | 726.50 | 710.00 | 726.00 | 726.00 | 206,027 |
| 2026-08-26 | 712.00 | 726.00 | 712.00 | 713.00 | 713.00 | 283,260 |
| 2026-08-25 | 701.00 | 730.00 | 701.00 | 720.00 | 720.00 | 206,981 |
| 2026-08-24 | 741.00 | 747.00 | 709.00 | 709.00 | 709.00 | 666,694 |
| 2026-08-21 | 705.00 | 743.00 | 705.00 | 743.00 | 743.00 | 2,954,421 |
| 2026-08-20 | 697.00 | 719.00 | 697.00 | 709.00 | 709.00 | 352,558 |
| 2026-08-19 | 707.00 | 710.00 | 691.00 | 709.00 | 709.00 | 954,881 |
| 2026-08-18 | 733.00 | 734.00 | 702.00 | 707.00 | 707.00 | 549,648 |
| 2026-08-17 | 706.00 | 734.00 | 700.00 | 733.00 | 733.00 | 906,731 |
| 2026-08-14 | 713.00 | 713.00 | 697.00 | 702.00 | 702.00 | 528,713 |
| 2026-08-13 | 702.00 | 706.00 | 682.00 | 699.00 | 699.00 | 163,152 |
| 2026-08-12 | 672.00 | 702.00 | 672.00 | 694.00 | 694.00 | 279,941 |
| 2026-08-11 | 670.00 | 703.00 | 670.00 | 700.00 | 700.00 | 292,628 |
| 2026-08-10 | 680.00 | 699.00 | 680.00 | 692.00 | 692.00 | 697,459 |
| 2026-08-07 | 709.00 | 709.00 | 681.00 | 690.00 | 690.00 | 532,219 |
| 2026-08-06 | 700.00 | 704.00 | 675.00 | 693.00 | 693.00 | 267,626 |
| 2026-08-05 | 666.00 | 697.00 | 666.00 | 697.00 | 697.00 | 261,560 |
| 2026-08-04 | 657.00 | 693.70 | 657.00 | 681.00 | 681.00 | 290,128 |
| 2026-08-03 | 675.00 | 680.00 | 657.51 | 677.00 | 677.00 | 581,067 |
| 2026-07-31 | 714.00 | 714.00 | 667.00 | 667.00 | 667.00 | 461,418 |
| 2026-07-30 | 677.00 | 715.00 | 677.00 | 700.00 | 700.00 | 622,953 |
| 2026-07-29 | 703.00 | 735.00 | 699.00 | 701.00 | 701.00 | 220,416 |
| 2026-07-28 | 753.00 | 753.00 | 709.00 | 721.00 | 721.00 | 194,512 |
| 2026-07-27 | 729.00 | 746.00 | 710.00 | 739.00 | 739.00 | 430,773 |
| 2026-07-24 | 733.00 | 733.00 | 702.00 | 723.00 | 723.00 | 2,867,123 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0830 GBP |
| 2025-11-27 | 0.0550 GBP |
| 2025-07-10 | 0.0830 GBP |
| 2024-12-05 | 0.0310 GBP |
| 2024-07-11 | 0.0730 GBP |
| 2023-12-07 | 0.0100 GBP |
| 2023-07-13 | 0.0390 GBP |
| 2022-12-01 | 0.0350 GBP |
| 2022-07-14 | 0.0888 GBP |
| 2021-11-25 | 0.0350 GBP |
| 2021-08-05 | 0.2143 GBP |
| 2020-11-26 | 0.0920 GBP |
| 2020-08-06 | 0.1218 GBP |
| 2019-11-28 | 0.0285 GBP |
| 2019-08-01 | 0.0068 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.