CMC Markets PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	168.60	174.74	166.60	167.80	152.14	212,309
2024-03-06	168.00	171.00	166.80	169.00	153.23	281,244
2024-03-05	168.40	169.20	166.80	168.00	152.32	153,413
2024-03-04	168.80	170.00	166.40	168.80	153.05	106,437
2024-03-01	167.60	168.80	164.80	167.20	151.60	162,675
2024-02-29	167.40	168.60	166.00	167.00	151.42	363,965
2024-02-28	166.20	173.20	163.60	167.40	151.78	231,244
2024-02-27	173.80	173.80	164.60	166.20	150.69	120,841
2024-02-26	164.80	169.00	162.06	166.80	151.23	249,242
2024-02-23	167.00	170.00	164.00	165.20	149.78	142,765
2024-02-22	167.00	176.00	165.00	166.60	151.05	160,687
2024-02-21	172.80	172.80	162.00	166.20	150.69	325,641
2024-02-20	170.00	170.20	162.40	163.60	148.33	395,466
2024-02-19	167.20	169.40	166.80	167.00	151.42	98,657
2024-02-16	168.00	168.99	165.41	168.40	152.68	195,064
2024-02-15	172.00	175.80	166.81	168.00	152.32	318,952
2024-02-14	168.00	172.45	167.38	170.00	154.14	386,854
2024-02-13	164.20	168.64	162.40	167.00	151.42	667,116
2024-02-12	163.00	163.93	161.40	162.40	147.24	354,545
2024-02-09	162.60	162.66	159.20	160.60	145.61	255,366
2024-02-08	160.00	166.00	157.20	159.80	144.89	147,504
2024-02-07	157.60	161.60	152.60	159.20	144.34	619,806
2024-02-06	160.00	160.00	151.00	158.20	143.44	308,657
2024-02-05	138.80	158.60	138.80	157.00	142.35	1,455,278
2024-02-02	133.40	134.20	131.90	132.80	120.41	257,375
2024-02-01	135.80	137.60	131.94	132.20	119.86	219,250
2024-01-31	137.00	137.56	134.80	135.80	123.13	167,670
2024-01-30	135.20	138.00	134.22	135.40	122.76	192,434
2024-01-29	137.40	139.00	134.60	135.40	122.76	213,393
2024-01-26	138.60	139.40	135.20	137.40	124.58	501,701
2024-01-25	135.40	139.60	135.00	135.40	122.76	175,107
2024-01-24	136.00	137.88	134.20	136.40	123.67	124,405
2024-01-23	135.80	139.60	134.00	134.20	121.68	145,011
2024-01-22	132.60	135.80	132.00	135.20	122.58	183,193
2024-01-19	134.00	134.40	131.00	132.60	120.23	346,210
2024-01-18	139.40	139.40	131.20	133.80	121.31	250,118
2024-01-17	134.80	135.00	131.20	133.80	121.31	292,408
2024-01-16	138.20	138.20	128.80	135.60	122.95	261,696
2024-01-15	134.40	139.51	131.00	138.20	125.30	672,435
2024-01-12	128.40	131.60	128.00	131.20	118.96	1,234,562
2024-01-11	129.00	130.52	127.40	127.40	115.51	358,973
2024-01-10	129.20	130.80	127.20	128.40	116.42	645,777
2024-01-09	133.80	135.59	128.20	129.00	116.96	896,636
2024-01-08	127.80	140.00	125.76	133.80	121.31	2,763,231
2024-01-05	109.20	114.00	108.00	110.00	99.735	359,708
2024-01-04	111.00	114.05	108.20	111.60	101.19	637,314
2024-01-03	107.00	111.00	105.60	111.00	100.64	1,183,164
2024-01-02	107.40	114.00	105.31	105.80	95.927	399,284
2023-12-29	105.60	108.00	104.80	105.00	95.201	128,211
2023-12-28	105.60	107.80	104.20	104.20	94.476	191,726
2023-12-27	105.60	109.60	102.20	106.60	96.652	315,900
2023-12-22	102.00	105.20	101.20	104.00	94.295	183,382
2023-12-21	100.00	102.40	100.00	102.20	92.663	267,520
2023-12-20	101.60	102.80	94.300	101.80	92.300	295,712
2023-12-19	100.80	100.80	96.700	99.100	89.852	351,058
2023-12-18	98.400	102.60	95.200	95.700	86.769	300,514
2023-12-15	104.60	104.60	98.500	98.600	89.399	475,639
2023-12-14	95.900	102.73	91.300	99.200	89.943	850,765
2023-12-13	93.700	96.100	90.100	95.400	86.497	279,612
2023-12-12	97.200	98.525	93.600	93.800	85.046	223,201

← NewerPage 12 of 22 · 1,261 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.