CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	152.60	153.35	147.00	150.60	131.78	524,176
2023-06-23	162.20	162.20	152.20	152.80	133.70	175,068
2023-06-22	157.00	162.80	155.00	158.60	138.78	315,120
2023-06-21	161.40	164.80	159.80	159.80	139.83	208,019
2023-06-20	164.40	164.80	161.69	164.20	143.68	123,280
2023-06-19	162.00	175.40	160.20	165.40	144.73	154,409
2023-06-16	166.00	170.40	165.40	167.20	146.30	473,766
2023-06-15	169.80	169.80	165.00	167.80	146.83	297,999
2023-06-14	171.20	171.20	160.60	167.60	146.65	499,614
2023-06-13	163.00	168.00	156.02	165.40	144.73	582,678
2023-06-12	169.40	174.60	168.25	169.60	148.40	192,218
2023-06-09	168.40	182.20	166.30	169.80	148.58	403,676
2023-06-08	174.80	176.80	171.20	175.20	153.30	294,992
2023-06-07	171.80	179.00	170.20	172.20	150.68	580,396
2023-06-06	175.00	177.00	168.80	175.20	153.30	169,351
2023-06-05	179.60	180.00	175.60	175.60	153.65	190,189
2023-06-02	174.20	181.80	174.20	180.00	157.50	261,715
2023-06-01	175.00	181.00	169.80	179.40	156.98	366,909
2023-05-31	176.20	178.40	174.20	178.40	156.10	591,473
2023-05-30	176.60	183.00	171.00	177.00	154.88	172,279
2023-05-26	178.00	185.20	171.40	175.60	153.65	197,613
2023-05-25	179.20	180.00	177.20	177.20	155.05	89,116
2023-05-24	179.60	182.00	178.20	179.40	156.98	99,242
2023-05-23	180.00	182.40	179.80	180.20	157.68	205,907
2023-05-22	183.00	189.20	180.00	181.20	158.55	126,709
2023-05-19	181.60	181.84	180.00	180.00	157.50	411,492
2023-05-18	178.00	183.20	178.00	181.60	158.90	125,328
2023-05-17	178.20	181.00	178.20	180.60	158.03	101,257
2023-05-16	182.60	183.28	180.00	181.40	158.73	183,458
2023-05-15	182.20	185.80	179.68	180.60	158.03	116,519
2023-05-12	176.60	184.40	176.60	180.20	157.68	122,070
2023-05-11	182.60	185.00	176.80	184.00	161.00	189,223
2023-05-10	189.40	189.40	180.20	183.00	160.13	138,966
2023-05-09	178.40	188.40	176.80	181.60	158.90	294,874
2023-05-05	188.40	188.40	179.80	183.20	160.30	173,366
2023-05-04	175.00	181.20	175.00	180.00	157.50	587,582
2023-05-03	183.00	192.80	178.73	180.40	157.85	382,396
2023-05-02	185.00	191.20	182.67	186.40	163.10	269,613
2023-04-28	178.20	183.80	173.40	183.80	160.83	361,269
2023-04-27	177.80	184.20	177.60	178.80	156.45	289,172
2023-04-26	177.00	186.80	173.20	178.60	156.28	154,461
2023-04-25	178.40	189.86	175.43	178.40	156.10	204,545
2023-04-24	180.40	181.27	176.20	177.20	155.05	191,524
2023-04-21	170.00	184.40	170.00	180.80	158.20	312,365
2023-04-20	176.40	179.80	173.80	178.20	155.93	285,276
2023-04-19	166.00	174.20	166.00	173.80	152.08	359,356
2023-04-18	174.60	174.60	170.00	171.00	149.63	153,674
2023-04-17	174.60	176.50	169.80	170.80	149.45	364,762
2023-04-14	178.00	185.80	172.00	173.00	151.38	294,873
2023-04-13	165.80	178.60	165.80	177.40	155.23	326,965
2023-04-12	169.60	179.60	169.19	173.40	151.73	273,550
2023-04-11	172.80	175.00	166.20	172.20	150.68	324,337
2023-04-06	169.20	177.00	165.40	169.60	148.40	330,169
2023-04-05	170.80	180.80	165.60	167.00	146.13	377,885
2023-04-04	170.20	178.00	170.20	172.80	151.20	648,052
2023-04-03	173.00	180.00	172.60	174.20	152.43	600,487
2023-03-31	175.20	180.00	165.00	175.80	153.83	698,672
2023-03-30	170.00	176.21	166.33	172.80	151.20	688,792
2023-03-29	170.00	180.80	170.00	175.40	153.48	722,422
2023-03-28	183.00	183.00	172.60	177.60	155.40	1,292,883

← NewerPage 15 of 22 · 1,265 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.