CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 334.00 | 334.00 | 313.50 | 313.50 | 290.63 | 319,879 |
| 2024-08-29 | 315.00 | 322.98 | 310.00 | 317.00 | 293.88 | 173,227 |
| 2024-08-28 | 323.50 | 340.50 | 318.00 | 323.00 | 299.44 | 161,709 |
| 2024-08-27 | 310.00 | 335.00 | 304.50 | 325.50 | 301.76 | 222,262 |
| 2024-08-23 | 316.50 | 330.00 | 315.00 | 322.50 | 298.98 | 130,312 |
| 2024-08-22 | 322.50 | 331.89 | 316.00 | 324.50 | 300.83 | 211,304 |
| 2024-08-21 | 313.00 | 326.00 | 301.00 | 322.50 | 298.98 | 271,989 |
| 2024-08-20 | 322.50 | 328.50 | 312.00 | 313.00 | 290.17 | 158,364 |
| 2024-08-19 | 321.50 | 330.00 | 313.50 | 325.00 | 301.30 | 269,683 |
| 2024-08-16 | 320.00 | 336.50 | 304.50 | 321.50 | 298.05 | 200,320 |
| 2024-08-15 | 323.00 | 326.00 | 302.00 | 320.50 | 297.12 | 266,113 |
| 2024-08-14 | 315.50 | 329.50 | 305.50 | 322.00 | 298.51 | 231,061 |
| 2024-08-13 | 319.00 | 332.00 | 302.53 | 315.50 | 292.49 | 229,825 |
| 2024-08-12 | 318.50 | 324.50 | 308.50 | 318.00 | 294.81 | 188,992 |
| 2024-08-09 | 309.00 | 321.50 | 309.00 | 317.50 | 294.34 | 302,779 |
| 2024-08-08 | 290.00 | 312.50 | 290.00 | 309.50 | 286.93 | 245,654 |
| 2024-08-07 | 276.50 | 310.00 | 271.50 | 304.00 | 281.83 | 537,077 |
| 2024-08-06 | 299.00 | 319.00 | 288.88 | 291.00 | 269.78 | 624,096 |
| 2024-08-05 | 292.50 | 306.00 | 272.00 | 295.00 | 273.48 | 1,298,434 |
| 2024-08-02 | 325.00 | 331.18 | 305.00 | 306.50 | 284.14 | 442,625 |
| 2024-08-01 | 340.50 | 342.50 | 311.50 | 331.00 | 306.86 | 500,413 |
| 2024-07-31 | 330.00 | 339.00 | 312.00 | 333.50 | 309.18 | 418,413 |
| 2024-07-29 | 319.00 | 344.00 | 313.00 | 321.00 | 297.59 | 350,483 |
| 2024-07-26 | 302.00 | 325.00 | 296.50 | 321.00 | 297.59 | 348,691 |
| 2024-07-25 | 305.00 | 305.00 | 279.50 | 302.00 | 279.97 | 562,903 |
| 2024-07-24 | 305.00 | 313.50 | 299.50 | 299.50 | 277.66 | 240,852 |
| 2024-07-23 | 311.00 | 318.00 | 305.00 | 311.00 | 288.32 | 616,629 |
| 2024-07-22 | 304.50 | 319.00 | 303.53 | 311.00 | 288.32 | 2,241,059 |
| 2024-07-19 | 305.50 | 315.50 | 300.46 | 314.00 | 291.10 | 168,097 |
| 2024-07-18 | 310.00 | 315.00 | 306.72 | 310.00 | 287.39 | 322,713 |
| 2024-07-17 | 299.50 | 329.50 | 298.50 | 312.00 | 289.24 | 249,768 |
| 2024-07-16 | 323.50 | 338.50 | 317.50 | 319.50 | 296.20 | 222,665 |
| 2024-07-15 | 322.00 | 325.50 | 310.50 | 322.00 | 298.51 | 306,436 |
| 2024-07-12 | 330.00 | 330.00 | 319.00 | 320.00 | 296.66 | 200,506 |
| 2024-07-11 | 332.50 | 332.50 | 315.00 | 323.00 | 299.44 | 310,520 |
| 2024-07-10 | 340.00 | 343.00 | 324.00 | 332.00 | 301.02 | 366,803 |
| 2024-07-09 | 333.00 | 339.00 | 324.00 | 329.50 | 298.75 | 166,033 |
| 2024-07-08 | 340.00 | 341.08 | 324.50 | 332.00 | 301.02 | 220,525 |
| 2024-07-05 | 324.00 | 340.00 | 324.00 | 339.00 | 307.36 | 264,388 |
| 2024-07-04 | 324.50 | 334.50 | 324.50 | 334.50 | 303.28 | 169,470 |
| 2024-07-03 | 333.50 | 336.50 | 324.50 | 324.50 | 294.22 | 300,659 |
| 2024-07-02 | 334.00 | 339.50 | 321.00 | 330.50 | 299.66 | 366,094 |
| 2024-07-01 | 328.50 | 339.50 | 322.50 | 339.50 | 307.82 | 398,176 |
| 2024-06-28 | 334.50 | 334.77 | 323.50 | 327.00 | 296.48 | 429,917 |
| 2024-06-27 | 322.00 | 330.13 | 301.50 | 328.00 | 297.39 | 331,488 |
| 2024-06-26 | 314.00 | 321.50 | 310.00 | 321.50 | 291.50 | 388,098 |
| 2024-06-25 | 310.50 | 323.86 | 310.00 | 314.00 | 284.70 | 347,836 |
| 2024-06-24 | 318.00 | 335.00 | 310.00 | 323.50 | 293.31 | 848,718 |
| 2024-06-21 | 317.00 | 317.50 | 305.00 | 317.50 | 287.87 | 927,888 |
| 2024-06-20 | 294.00 | 317.00 | 279.00 | 317.00 | 287.42 | 1,975,683 |
| 2024-06-19 | 268.00 | 289.00 | 263.50 | 281.00 | 254.78 | 1,207,995 |
| 2024-06-18 | 258.00 | 273.85 | 253.75 | 269.00 | 243.90 | 1,198,014 |
| 2024-06-17 | 258.00 | 262.00 | 251.50 | 254.00 | 230.30 | 260,349 |
| 2024-06-14 | 262.00 | 262.00 | 248.50 | 257.50 | 233.47 | 406,905 |
| 2024-06-13 | 263.00 | 263.00 | 258.50 | 259.00 | 234.83 | 284,305 |
| 2024-06-12 | 253.00 | 268.50 | 250.50 | 263.00 | 238.46 | 467,769 |
| 2024-06-11 | 257.00 | 269.00 | 255.50 | 259.00 | 234.83 | 232,337 |
| 2024-06-10 | 271.00 | 272.00 | 257.50 | 264.50 | 239.82 | 262,151 |
| 2024-06-07 | 262.00 | 268.76 | 261.00 | 267.00 | 242.08 | 358,768 |
| 2024-06-06 | 275.00 | 278.00 | 256.00 | 267.50 | 242.54 | 327,088 |
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.