CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	95.300	101.40	93.300	97.400	88.311	287,835
2023-12-08	95.500	100.40	93.505	97.200	88.129	430,066
2023-12-07	97.000	98.200	93.600	95.600	86.678	298,957
2023-12-06	93.500	97.400	90.000	96.500	86.588	306,437
2023-12-05	90.600	93.500	88.200	92.800	83.268	415,277
2023-12-04	90.800	93.200	89.000	89.800	80.576	1,148,551
2023-12-01	88.500	93.500	88.500	90.900	81.563	1,109,173
2023-11-30	91.500	93.400	88.700	90.000	80.755	8,092,270
2023-11-29	89.400	93.100	88.400	92.600	83.088	569,616
2023-11-28	90.800	91.600	86.900	89.200	80.038	1,026,087
2023-11-27	90.500	93.500	90.000	91.000	81.653	272,862
2023-11-24	91.000	93.000	90.400	92.200	82.729	525,542
2023-11-23	92.000	95.000	90.800	92.000	82.550	563,209
2023-11-22	94.000	99.600	90.000	92.800	83.268	527,284
2023-11-21	95.400	98.200	94.300	95.400	85.601	542,753
2023-11-20	93.200	97.300	91.500	93.600	83.986	388,941
2023-11-17	90.200	98.700	90.200	93.100	83.537	788,682
2023-11-16	95.500	96.600	89.500	93.400	83.806	1,018,630
2023-11-15	97.800	104.80	95.000	95.000	85.242	733,212
2023-11-14	93.100	101.00	93.000	98.700	88.562	332,019
2023-11-13	98.100	102.40	93.800	94.400	84.704	195,146
2023-11-10	100.20	103.60	93.600	97.100	87.126	428,624
2023-11-09	96.500	100.60	96.500	99.500	89.280	218,270
2023-11-08	101.60	102.25	96.900	98.200	88.113	635,598
2023-11-07	98.900	101.92	97.100	98.500	88.382	268,998
2023-11-06	95.100	99.700	92.200	99.200	89.010	625,061
2023-11-03	94.700	97.900	93.200	97.300	87.306	473,655
2023-11-02	94.000	98.500	93.800	94.900	85.152	1,216,094
2023-11-01	94.700	98.900	91.600	93.700	84.075	1,129,812
2023-10-31	92.700	96.800	92.700	94.300	84.614	259,166
2023-10-30	90.300	98.000	90.300	95.500	85.691	327,976
2023-10-27	95.500	98.000	92.200	93.500	83.896	777,202
2023-10-26	96.500	100.40	94.700	95.800	85.960	824,392
2023-10-25	98.600	101.22	94.100	96.400	86.498	208,905
2023-10-24	100.00	103.60	97.700	97.900	87.844	188,942
2023-10-23	100.40	101.00	97.100	100.20	89.908	268,958
2023-10-20	95.000	99.000	90.000	99.000	88.831	595,761
2023-10-19	93.500	96.300	92.700	96.200	86.319	302,981
2023-10-18	95.600	95.700	92.000	93.900	84.255	304,735
2023-10-17	94.400	98.200	92.700	94.600	84.883	421,042
2023-10-16	94.900	96.100	92.800	94.500	84.793	348,144
2023-10-13	97.600	101.80	94.000	95.100	85.332	485,756
2023-10-12	98.900	100.80	95.600	97.100	87.126	259,034
2023-10-11	101.60	102.80	97.300	97.300	87.306	226,919
2023-10-10	100.40	102.00	98.000	100.60	90.267	238,080
2023-10-09	99.500	100.60	96.920	98.900	88.741	381,776
2023-10-06	101.60	106.80	97.104	99.700	89.459	533,458
2023-10-05	100.40	102.40	99.000	100.00	89.728	381,780
2023-10-04	102.40	102.60	99.800	100.40	90.087	751,276
2023-10-03	104.00	104.00	101.24	102.20	91.702	342,749
2023-10-02	105.80	108.80	102.60	102.60	92.061	431,720
2023-09-29	106.60	108.20	104.80	105.20	94.394	300,745
2023-09-28	106.60	110.00	104.60	105.00	94.215	408,001
2023-09-27	109.40	109.40	105.60	106.20	95.291	245,746
2023-09-26	108.80	112.40	107.00	107.80	96.727	393,945
2023-09-25	109.00	114.20	106.60	109.00	97.804	385,143
2023-09-22	105.80	114.20	105.80	109.40	98.163	693,400
2023-09-21	111.60	112.40	103.60	107.80	96.727	494,264
2023-09-20	108.00	112.60	107.80	107.80	96.727	484,407
2023-09-19	108.00	109.60	102.32	107.40	96.368	308,781

← NewerPage 13 of 22 · 1,264 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.