CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	104.00	106.20	102.00	105.20	94.394	570,454
2023-09-15	106.80	106.80	100.40	105.00	94.215	5,604,673
2023-09-14	100.40	103.80	99.800	102.00	91.523	857,517
2023-09-13	102.00	107.00	100.00	101.40	90.984	377,818
2023-09-12	102.20	106.40	100.60	101.00	90.626	333,358
2023-09-11	100.00	104.40	100.00	103.00	92.420	343,419
2023-09-08	100.00	103.70	100.00	102.60	92.061	374,166
2023-09-07	105.40	107.00	100.00	100.80	90.446	438,872
2023-09-06	101.00	104.39	100.20	103.80	93.138	460,345
2023-09-05	105.00	107.40	100.26	102.40	91.882	1,350,315
2023-09-04	110.80	110.80	105.00	106.40	95.471	643,683
2023-09-01	108.00	109.20	102.60	107.80	96.727	496,569
2023-08-31	110.60	112.60	105.40	106.00	95.112	1,519,386
2023-08-30	117.60	118.03	112.40	114.80	103.01	451,046
2023-08-29	116.40	119.20	110.00	116.20	104.26	873,459
2023-08-25	118.80	118.80	97.642	110.20	98.881	1,801,819
2023-08-24	124.80	125.80	120.40	122.00	109.47	257,153
2023-08-23	126.00	126.00	121.58	123.00	110.37	402,335
2023-08-22	122.00	127.82	121.20	123.60	110.90	501,875
2023-08-21	125.20	130.88	123.20	125.00	112.16	198,804
2023-08-18	135.80	135.80	126.40	128.00	114.85	130,632
2023-08-17	130.40	133.80	128.60	130.20	116.83	223,394
2023-08-16	131.80	134.00	130.40	131.80	118.26	127,526
2023-08-15	136.20	136.20	129.60	131.40	117.90	336,064
2023-08-14	133.40	133.80	125.80	130.20	116.83	255,439
2023-08-11	131.00	138.40	127.00	128.60	115.39	637,552
2023-08-10	136.40	140.20	129.00	131.00	117.54	310,437
2023-08-09	139.40	139.40	130.60	132.40	118.80	344,592
2023-08-08	132.60	134.58	131.20	133.60	119.88	308,884
2023-08-07	137.00	141.40	128.80	133.20	119.52	369,726
2023-08-04	137.00	145.60	134.20	135.00	121.13	316,130
2023-08-03	139.60	139.60	130.00	136.60	122.57	295,537
2023-08-02	137.40	139.50	133.60	137.00	122.93	255,072
2023-08-01	136.80	140.00	132.20	138.40	124.18	400,800
2023-07-31	144.20	147.40	130.44	139.80	125.44	613,239
2023-07-28	145.20	153.40	140.60	140.80	126.34	226,840
2023-07-27	147.00	159.20	145.00	145.00	130.11	238,395
2023-07-26	147.80	156.20	146.86	148.40	133.16	256,520
2023-07-25	149.80	150.50	146.60	149.00	133.70	132,568
2023-07-24	149.60	152.28	146.60	149.40	134.05	141,231
2023-07-21	150.80	155.60	145.40	149.40	134.05	228,903
2023-07-20	154.20	159.40	152.60	154.00	138.18	385,626
2023-07-19	153.00	155.00	150.80	154.00	138.18	289,475
2023-07-18	153.80	153.80	148.20	151.40	135.85	174,617
2023-07-17	154.60	155.00	150.80	153.00	137.28	171,940
2023-07-14	151.00	163.40	151.00	154.60	138.72	172,540
2023-07-13	155.20	162.80	152.40	157.60	141.41	112,659
2023-07-12	153.80	158.20	148.23	157.20	137.55	246,006
2023-07-11	154.00	157.20	148.40	153.40	134.23	109,477
2023-07-10	152.80	157.80	148.20	150.80	131.95	81,968
2023-07-07	150.00	157.80	146.40	149.00	130.38	218,683
2023-07-06	156.00	156.60	147.80	148.80	130.20	177,486
2023-07-05	156.40	156.80	150.40	153.20	134.05	263,687
2023-07-04	163.60	165.40	153.80	154.20	134.93	343,183
2023-07-03	155.60	160.40	154.80	155.40	135.98	220,755
2023-06-30	148.00	161.00	148.00	153.80	134.58	141,827
2023-06-29	154.80	158.00	154.40	155.60	136.15	240,139
2023-06-28	153.40	162.60	153.40	157.60	137.90	314,778
2023-06-27	150.80	155.60	147.20	155.60	136.15	147,254
2023-06-26	152.60	153.35	147.00	150.60	131.78	524,176

← NewerPage 14 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.