CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 279.50 | 282.50 | 272.50 | 274.50 | 248.88 | 142,595 |
| 2024-06-04 | 270.00 | 283.00 | 270.00 | 281.00 | 254.78 | 263,805 |
| 2024-06-03 | 291.00 | 292.50 | 270.00 | 280.00 | 253.87 | 383,334 |
| 2024-05-31 | 289.00 | 291.00 | 277.00 | 281.50 | 255.23 | 3,975,908 |
| 2024-05-30 | 283.50 | 290.67 | 270.50 | 284.00 | 257.50 | 406,569 |
| 2024-05-29 | 277.50 | 287.50 | 276.26 | 284.00 | 257.50 | 313,351 |
| 2024-05-28 | 277.50 | 285.00 | 277.50 | 280.00 | 253.87 | 438,338 |
| 2024-05-24 | 286.50 | 286.50 | 270.00 | 280.50 | 254.32 | 396,277 |
| 2024-05-23 | 270.00 | 280.00 | 266.00 | 273.50 | 247.98 | 659,658 |
| 2024-05-22 | 257.00 | 269.50 | 255.50 | 265.00 | 240.27 | 153,372 |
| 2024-05-21 | 272.50 | 272.50 | 267.50 | 268.00 | 242.99 | 494,580 |
| 2024-05-20 | 267.50 | 270.00 | 253.00 | 268.00 | 242.99 | 466,424 |
| 2024-05-17 | 267.50 | 268.00 | 261.00 | 264.00 | 239.36 | 409,230 |
| 2024-05-16 | 272.50 | 272.50 | 251.00 | 263.50 | 238.91 | 342,485 |
| 2024-05-15 | 259.00 | 272.50 | 257.00 | 265.00 | 240.27 | 1,718,499 |
| 2024-05-14 | 273.50 | 275.50 | 257.00 | 259.50 | 235.28 | 1,610,970 |
| 2024-05-13 | 269.00 | 272.00 | 262.50 | 272.00 | 246.62 | 366,031 |
| 2024-05-10 | 257.00 | 269.50 | 250.50 | 269.50 | 244.35 | 865,358 |
| 2024-05-09 | 265.00 | 270.00 | 261.00 | 263.50 | 238.91 | 179,611 |
| 2024-05-08 | 266.00 | 269.00 | 259.50 | 264.00 | 239.36 | 448,640 |
| 2024-05-07 | 257.00 | 265.00 | 255.00 | 264.50 | 239.82 | 3,031,127 |
| 2024-05-03 | 254.00 | 275.00 | 251.00 | 254.00 | 230.30 | 299,075 |
| 2024-05-02 | 254.50 | 255.00 | 240.85 | 254.00 | 230.30 | 916,207 |
| 2024-05-01 | 260.00 | 274.00 | 257.13 | 258.00 | 233.92 | 387,081 |
| 2024-04-30 | 275.00 | 275.00 | 258.41 | 262.00 | 237.55 | 520,815 |
| 2024-04-29 | 274.00 | 274.00 | 261.00 | 273.50 | 247.98 | 413,043 |
| 2024-04-26 | 256.50 | 274.00 | 255.50 | 274.00 | 248.43 | 2,959,403 |
| 2024-04-25 | 256.00 | 262.50 | 250.00 | 261.00 | 236.64 | 911,214 |
| 2024-04-24 | 257.00 | 258.50 | 250.80 | 252.50 | 228.94 | 217,879 |
| 2024-04-23 | 252.00 | 261.08 | 250.00 | 257.00 | 233.02 | 558,510 |
| 2024-04-22 | 246.00 | 252.50 | 244.66 | 250.50 | 227.12 | 373,905 |
| 2024-04-19 | 244.00 | 247.50 | 241.50 | 246.00 | 223.04 | 246,472 |
| 2024-04-18 | 245.00 | 247.50 | 243.00 | 247.50 | 224.40 | 276,654 |
| 2024-04-17 | 237.50 | 246.00 | 235.00 | 245.50 | 222.59 | 324,395 |
| 2024-04-16 | 236.50 | 237.88 | 231.00 | 236.00 | 213.98 | 422,645 |
| 2024-04-15 | 236.50 | 244.63 | 233.48 | 238.00 | 215.79 | 348,152 |
| 2024-04-12 | 244.50 | 244.50 | 238.00 | 238.00 | 215.79 | 556,894 |
| 2024-04-11 | 240.50 | 245.00 | 234.50 | 241.00 | 218.51 | 560,257 |
| 2024-04-10 | 240.00 | 245.00 | 231.50 | 238.00 | 215.79 | 1,275,313 |
| 2024-04-09 | 243.50 | 245.50 | 239.00 | 241.00 | 218.51 | 756,868 |
| 2024-04-08 | 235.50 | 243.00 | 233.50 | 241.00 | 218.51 | 1,533,011 |
| 2024-04-05 | 221.00 | 240.00 | 220.20 | 234.50 | 212.62 | 368,146 |
| 2024-04-04 | 234.00 | 238.45 | 226.50 | 232.00 | 210.35 | 777,463 |
| 2024-04-03 | 222.50 | 232.27 | 220.50 | 231.50 | 209.90 | 718,959 |
| 2024-04-02 | 225.00 | 228.00 | 219.00 | 228.00 | 206.72 | 1,084,275 |
| 2024-03-28 | 217.00 | 222.15 | 214.00 | 217.50 | 197.20 | 900,381 |
| 2024-03-27 | 195.00 | 221.50 | 192.20 | 219.50 | 199.02 | 5,107,139 |
| 2024-03-26 | 187.40 | 188.00 | 186.00 | 188.00 | 170.46 | 346,672 |
| 2024-03-25 | 185.40 | 188.20 | 183.54 | 187.00 | 169.55 | 1,075,025 |
| 2024-03-22 | 190.00 | 192.20 | 182.20 | 185.40 | 168.10 | 353,637 |
| 2024-03-21 | 182.00 | 184.40 | 178.00 | 184.00 | 166.83 | 460,847 |
| 2024-03-20 | 180.00 | 181.40 | 172.00 | 180.00 | 163.20 | 466,042 |
| 2024-03-19 | 170.00 | 174.20 | 167.50 | 173.80 | 157.58 | 748,305 |
| 2024-03-18 | 167.80 | 171.80 | 166.00 | 167.40 | 151.78 | 148,152 |
| 2024-03-15 | 168.20 | 169.60 | 167.00 | 167.60 | 151.96 | 617,409 |
| 2024-03-14 | 168.60 | 169.80 | 167.20 | 168.80 | 153.05 | 146,563 |
| 2024-03-13 | 165.60 | 168.40 | 164.20 | 166.40 | 150.87 | 596,727 |
| 2024-03-12 | 166.00 | 166.07 | 163.98 | 164.20 | 148.88 | 217,140 |
| 2024-03-11 | 165.80 | 168.39 | 161.40 | 165.00 | 149.60 | 313,216 |
| 2024-03-08 | 173.80 | 173.80 | 165.00 | 165.80 | 150.33 | 171,086 |
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.