CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 230.00 | 231.00 | 220.22 | 224.00 | 196.00 | 210,504 |
| 2022-12-29 | 230.00 | 231.00 | 221.00 | 228.50 | 199.94 | 1,193,050 |
| 2022-12-28 | 226.50 | 237.00 | 223.50 | 226.50 | 198.19 | 153,915 |
| 2022-12-23 | 237.00 | 237.00 | 224.00 | 225.00 | 196.88 | 142,628 |
| 2022-12-22 | 230.00 | 230.00 | 221.00 | 227.00 | 198.63 | 306,100 |
| 2022-12-21 | 216.00 | 227.50 | 216.00 | 226.00 | 197.75 | 439,952 |
| 2022-12-20 | 223.50 | 226.50 | 215.00 | 223.50 | 195.57 | 314,489 |
| 2022-12-19 | 220.00 | 228.00 | 219.36 | 224.50 | 196.44 | 1,257,543 |
| 2022-12-16 | 231.50 | 231.50 | 220.00 | 225.00 | 196.88 | 422,984 |
| 2022-12-15 | 236.00 | 236.00 | 219.50 | 228.00 | 199.50 | 91,334 |
| 2022-12-14 | 224.00 | 231.00 | 218.50 | 230.00 | 201.26 | 167,105 |
| 2022-12-13 | 227.00 | 231.00 | 225.50 | 229.00 | 200.38 | 258,091 |
| 2022-12-12 | 222.50 | 234.00 | 219.00 | 226.50 | 198.19 | 195,797 |
| 2022-12-09 | 231.00 | 237.50 | 222.67 | 228.50 | 199.94 | 147,246 |
| 2022-12-08 | 233.50 | 233.50 | 220.50 | 228.00 | 199.50 | 111,646 |
| 2022-12-07 | 225.00 | 240.50 | 225.00 | 227.50 | 199.07 | 940,278 |
| 2022-12-06 | 237.00 | 240.56 | 232.63 | 233.00 | 203.88 | 290,589 |
| 2022-12-05 | 245.50 | 245.50 | 230.50 | 238.00 | 208.26 | 224,962 |
| 2022-12-02 | 237.00 | 246.00 | 229.26 | 232.50 | 203.44 | 346,253 |
| 2022-12-01 | 246.00 | 246.00 | 233.50 | 236.00 | 206.51 | 242,350 |
| 2022-11-30 | 249.00 | 249.00 | 232.00 | 238.00 | 205.19 | 489,738 |
| 2022-11-29 | 240.00 | 246.00 | 232.50 | 235.50 | 203.04 | 222,901 |
| 2022-11-28 | 239.00 | 246.00 | 232.50 | 236.00 | 203.47 | 219,408 |
| 2022-11-25 | 237.00 | 243.00 | 233.00 | 239.00 | 206.05 | 191,133 |
| 2022-11-24 | 239.00 | 242.50 | 235.50 | 237.00 | 204.33 | 151,597 |
| 2022-11-23 | 239.00 | 245.00 | 230.00 | 237.50 | 204.76 | 449,868 |
| 2022-11-22 | 229.50 | 239.00 | 228.50 | 230.00 | 198.30 | 366,761 |
| 2022-11-21 | 239.50 | 239.50 | 229.00 | 232.00 | 200.02 | 534,817 |
| 2022-11-18 | 243.50 | 243.50 | 231.00 | 232.00 | 200.02 | 361,287 |
| 2022-11-17 | 237.50 | 239.10 | 230.78 | 233.50 | 201.31 | 410,397 |
| 2022-11-16 | 265.00 | 267.12 | 230.00 | 234.00 | 201.74 | 1,660,319 |
| 2022-11-15 | 263.50 | 268.50 | 260.50 | 268.00 | 231.06 | 273,324 |
| 2022-11-14 | 266.50 | 271.26 | 256.50 | 267.50 | 230.63 | 238,712 |
| 2022-11-11 | 264.00 | 268.50 | 257.00 | 265.50 | 228.90 | 382,517 |
| 2022-11-10 | 254.00 | 262.75 | 245.50 | 261.00 | 225.02 | 166,748 |
| 2022-11-09 | 257.00 | 261.50 | 249.45 | 254.00 | 218.99 | 154,845 |
| 2022-11-08 | 247.00 | 259.50 | 244.00 | 257.50 | 222.00 | 212,733 |
| 2022-11-07 | 240.00 | 255.00 | 240.00 | 248.00 | 213.81 | 233,584 |
| 2022-11-04 | 244.00 | 246.64 | 238.00 | 241.00 | 207.78 | 219,768 |
| 2022-11-03 | 253.00 | 253.00 | 238.00 | 241.50 | 208.21 | 125,623 |
| 2022-11-02 | 254.00 | 254.00 | 242.50 | 246.00 | 212.09 | 961,316 |
| 2022-11-01 | 260.50 | 260.50 | 248.00 | 249.00 | 214.68 | 335,892 |
| 2022-10-31 | 246.00 | 252.50 | 244.50 | 245.50 | 211.66 | 173,172 |
| 2022-10-28 | 243.00 | 251.50 | 241.00 | 245.00 | 211.23 | 206,390 |
| 2022-10-27 | 244.50 | 254.00 | 244.50 | 247.50 | 213.38 | 183,749 |
| 2022-10-26 | 238.00 | 248.50 | 232.00 | 247.00 | 212.95 | 339,046 |
| 2022-10-25 | 228.50 | 242.50 | 226.65 | 239.50 | 206.49 | 162,438 |
| 2022-10-24 | 219.00 | 238.00 | 219.00 | 231.50 | 199.59 | 624,654 |
| 2022-10-21 | 218.00 | 223.50 | 214.50 | 222.00 | 191.40 | 279,409 |
| 2022-10-20 | 215.00 | 224.00 | 210.00 | 223.50 | 192.69 | 371,275 |
| 2022-10-19 | 215.00 | 227.00 | 215.00 | 220.50 | 190.10 | 516,778 |
| 2022-10-18 | 228.00 | 232.81 | 224.00 | 226.00 | 194.85 | 328,583 |
| 2022-10-17 | 217.50 | 226.00 | 211.00 | 226.00 | 194.85 | 253,803 |
| 2022-10-14 | 223.50 | 229.50 | 220.05 | 220.50 | 190.10 | 361,328 |
| 2022-10-13 | 213.50 | 224.00 | 209.34 | 221.50 | 190.97 | 458,514 |
| 2022-10-12 | 214.50 | 214.50 | 205.50 | 214.50 | 184.93 | 679,694 |
| 2022-10-11 | 231.00 | 231.00 | 210.50 | 214.50 | 184.93 | 488,088 |
| 2022-10-10 | 234.00 | 239.50 | 220.50 | 222.00 | 191.40 | 459,464 |
| 2022-10-07 | 239.50 | 239.50 | 222.00 | 225.50 | 194.42 | 668,793 |
| 2022-10-06 | 235.00 | 237.50 | 225.52 | 235.00 | 202.61 | 1,516,084 |
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.