CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	234.00	234.50	183.00	184.20	161.18	572,202
2023-03-24	230.00	233.00	227.50	232.00	203.01	316,594
2023-03-23	234.50	235.50	232.00	234.00	204.76	121,115
2023-03-22	235.00	242.88	234.00	235.50	206.07	94,789
2023-03-21	229.50	240.00	225.96	236.00	206.51	500,587
2023-03-20	225.00	238.50	221.50	234.50	205.19	180,341
2023-03-17	234.00	237.50	229.00	230.50	201.69	293,334
2023-03-16	239.50	240.50	231.50	236.50	206.94	195,017
2023-03-15	238.50	240.50	228.22	234.00	204.76	347,613
2023-03-14	234.00	242.00	228.93	240.50	210.44	256,261
2023-03-13	247.00	247.00	230.50	232.50	203.44	278,911
2023-03-10	234.00	240.00	231.91	237.00	207.38	228,724
2023-03-09	238.00	246.76	237.00	239.50	209.57	171,990
2023-03-08	248.00	249.50	243.30	247.50	216.57	92,996
2023-03-07	243.00	249.50	243.00	248.00	217.01	210,915
2023-03-06	236.00	249.50	236.00	249.00	217.88	174,396
2023-03-03	241.00	249.00	225.00	247.50	216.57	159,283
2023-03-02	241.00	250.05	240.94	248.00	217.01	213,460
2023-03-01	242.00	249.00	240.71	245.50	214.82	132,354
2023-02-28	243.00	250.00	232.50	246.50	215.69	419,946
2023-02-27	243.00	252.00	239.00	250.00	218.76	137,267
2023-02-24	244.50	249.00	241.99	245.50	214.82	79,470
2023-02-23	244.00	250.00	244.00	245.00	214.38	149,817
2023-02-22	234.00	244.50	234.00	243.50	213.07	237,587
2023-02-21	245.50	250.00	241.50	243.50	213.07	254,971
2023-02-20	248.50	253.97	245.00	247.50	216.57	86,394
2023-02-17	248.50	251.50	246.00	247.00	216.13	134,042
2023-02-16	246.00	254.00	245.50	250.50	219.19	259,177
2023-02-15	247.50	252.50	238.99	251.00	219.63	398,438
2023-02-14	241.50	246.00	241.50	241.50	211.32	107,438
2023-02-13	240.00	247.50	238.83	243.00	212.63	150,202
2023-02-10	235.00	250.00	235.00	243.50	213.07	136,337
2023-02-09	244.00	246.82	240.50	245.50	214.82	87,599
2023-02-08	247.50	249.50	240.00	240.00	210.01	153,797
2023-02-07	240.50	247.00	235.00	238.00	208.26	224,357
2023-02-06	234.00	247.50	234.00	244.50	213.94	325,032
2023-02-03	243.00	244.50	237.00	241.00	210.88	124,667
2023-02-02	230.00	243.50	229.23	242.50	212.19	233,656
2023-02-01	237.50	244.50	233.00	235.00	205.63	334,670
2023-01-31	230.00	245.00	230.00	242.00	211.76	312,028
2023-01-30	244.50	244.50	233.00	241.50	211.32	167,620
2023-01-27	228.00	244.00	226.50	241.50	211.32	104,290
2023-01-26	240.00	245.00	233.00	237.50	207.82	404,465
2023-01-25	241.00	248.00	230.88	234.50	205.19	231,122
2023-01-24	234.50	246.70	232.09	243.50	213.07	278,599
2023-01-23	245.50	246.10	225.50	241.00	210.88	325,055
2023-01-20	244.50	246.00	233.50	242.00	211.76	154,194
2023-01-19	240.00	240.00	231.00	234.50	205.19	243,719
2023-01-18	238.00	240.00	232.75	235.50	206.07	96,946
2023-01-17	245.00	245.00	234.00	234.00	204.76	205,145
2023-01-16	246.00	246.00	232.50	242.00	211.76	778,799
2023-01-13	222.00	240.50	222.00	238.00	208.26	177,851
2023-01-12	226.50	234.00	223.90	232.00	203.01	207,305
2023-01-11	228.50	230.00	219.00	229.50	200.82	228,979
2023-01-10	225.50	230.00	224.50	228.00	199.50	186,642
2023-01-09	224.50	234.50	223.00	225.50	197.32	210,548
2023-01-06	235.50	246.00	226.50	228.00	199.50	244,571
2023-01-05	230.50	245.50	226.50	234.00	204.76	314,780
2023-01-04	244.00	244.00	225.50	227.00	198.63	197,607
2023-01-03	226.50	235.00	223.50	232.50	203.44	382,718

← NewerPage 16 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.