CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 230.00 | 233.95 | 220.50 | 222.50 | 191.83 | 428,694 |
| 2022-10-04 | 220.00 | 234.00 | 215.50 | 232.00 | 200.02 | 322,600 |
| 2022-10-03 | 218.50 | 225.63 | 212.91 | 224.50 | 193.55 | 473,716 |
| 2022-09-30 | 205.00 | 222.00 | 205.00 | 220.50 | 190.10 | 344,566 |
| 2022-09-29 | 212.50 | 229.00 | 207.50 | 211.50 | 182.35 | 498,610 |
| 2022-09-28 | 213.50 | 224.00 | 211.50 | 221.50 | 190.97 | 411,967 |
| 2022-09-27 | 226.00 | 231.00 | 220.00 | 221.00 | 190.54 | 473,056 |
| 2022-09-26 | 221.00 | 230.50 | 216.50 | 221.00 | 190.54 | 1,038,713 |
| 2022-09-23 | 216.50 | 228.50 | 216.50 | 220.00 | 189.67 | 309,569 |
| 2022-09-22 | 227.50 | 231.50 | 221.50 | 226.50 | 195.28 | 181,080 |
| 2022-09-21 | 219.50 | 232.50 | 219.02 | 230.50 | 198.73 | 360,154 |
| 2022-09-20 | 221.50 | 229.50 | 216.00 | 221.50 | 190.97 | 562,731 |
| 2022-09-16 | 224.50 | 230.00 | 223.00 | 225.00 | 193.98 | 382,011 |
| 2022-09-15 | 234.50 | 235.00 | 223.76 | 228.50 | 197.00 | 644,957 |
| 2022-09-14 | 218.00 | 226.00 | 217.50 | 224.50 | 193.55 | 1,251,233 |
| 2022-09-13 | 229.00 | 231.50 | 222.00 | 222.00 | 191.40 | 966,594 |
| 2022-09-12 | 225.00 | 232.00 | 222.02 | 228.50 | 197.00 | 390,777 |
| 2022-09-09 | 214.50 | 233.00 | 214.50 | 229.50 | 197.86 | 541,402 |
| 2022-09-08 | 225.50 | 234.00 | 217.00 | 220.50 | 190.10 | 1,267,005 |
| 2022-09-07 | 224.00 | 227.00 | 215.00 | 227.00 | 195.71 | 631,014 |
| 2022-09-06 | 217.00 | 229.00 | 217.00 | 218.00 | 187.95 | 1,157,475 |
| 2022-09-05 | 220.00 | 224.50 | 209.00 | 221.50 | 190.97 | 317,406 |
| 2022-09-02 | 228.00 | 228.00 | 213.50 | 223.50 | 192.69 | 414,942 |
| 2022-09-01 | 226.50 | 230.50 | 214.00 | 214.50 | 184.93 | 926,824 |
| 2022-08-31 | 241.00 | 241.00 | 224.50 | 229.50 | 197.86 | 481,997 |
| 2022-08-30 | 225.00 | 234.50 | 225.00 | 231.00 | 199.16 | 499,128 |
| 2022-08-26 | 239.00 | 242.00 | 224.00 | 228.50 | 197.00 | 1,207,503 |
| 2022-08-25 | 252.00 | 252.00 | 236.50 | 236.50 | 203.90 | 356,783 |
| 2022-08-24 | 246.00 | 255.18 | 240.50 | 246.00 | 212.09 | 193,395 |
| 2022-08-23 | 242.50 | 259.00 | 242.50 | 246.00 | 212.09 | 263,069 |
| 2022-08-22 | 245.50 | 259.50 | 241.00 | 246.50 | 212.52 | 228,120 |
| 2022-08-19 | 256.00 | 264.50 | 249.50 | 250.50 | 215.97 | 288,504 |
| 2022-08-18 | 259.00 | 261.00 | 248.43 | 256.50 | 221.14 | 357,576 |
| 2022-08-17 | 254.50 | 257.00 | 245.00 | 251.00 | 216.40 | 678,756 |
| 2022-08-16 | 242.50 | 257.00 | 240.50 | 252.00 | 217.26 | 269,071 |
| 2022-08-15 | 251.50 | 271.00 | 249.79 | 253.00 | 218.12 | 474,206 |
| 2022-08-12 | 248.50 | 266.50 | 239.50 | 262.00 | 225.88 | 318,798 |
| 2022-08-11 | 258.00 | 259.00 | 252.00 | 257.00 | 221.57 | 277,939 |
| 2022-08-10 | 265.00 | 265.00 | 242.46 | 254.00 | 218.99 | 330,657 |
| 2022-08-09 | 254.50 | 254.50 | 241.50 | 242.50 | 209.07 | 258,982 |
| 2022-08-08 | 255.00 | 260.00 | 239.00 | 241.50 | 208.21 | 776,277 |
| 2022-08-05 | 246.00 | 251.67 | 239.50 | 246.00 | 212.09 | 313,744 |
| 2022-08-04 | 246.50 | 249.50 | 242.00 | 244.50 | 210.80 | 430,565 |
| 2022-08-03 | 249.50 | 249.50 | 243.52 | 246.00 | 212.09 | 548,233 |
| 2022-08-02 | 247.00 | 256.50 | 246.00 | 247.50 | 213.38 | 562,836 |
| 2022-08-01 | 260.50 | 275.00 | 249.50 | 251.50 | 216.83 | 447,102 |
| 2022-07-29 | 252.50 | 263.50 | 242.50 | 257.50 | 222.00 | 994,190 |
| 2022-07-28 | 280.00 | 281.50 | 235.50 | 246.50 | 212.52 | 2,035,739 |
| 2022-07-27 | 309.50 | 311.50 | 306.30 | 308.00 | 265.54 | 249,104 |
| 2022-07-26 | 308.00 | 314.00 | 306.35 | 309.00 | 266.41 | 280,487 |
| 2022-07-25 | 297.00 | 317.00 | 297.00 | 308.50 | 265.97 | 412,640 |
| 2022-07-22 | 315.50 | 317.00 | 302.00 | 312.00 | 268.99 | 481,919 |
| 2022-07-21 | 285.50 | 307.50 | 272.31 | 307.50 | 265.11 | 501,069 |
| 2022-07-20 | 290.00 | 294.52 | 269.50 | 292.00 | 251.75 | 683,912 |
| 2022-07-19 | 277.50 | 291.00 | 273.21 | 286.50 | 247.01 | 429,724 |
| 2022-07-18 | 279.50 | 282.00 | 276.12 | 279.00 | 240.54 | 265,347 |
| 2022-07-15 | 268.00 | 279.50 | 267.15 | 277.00 | 238.82 | 218,483 |
| 2022-07-14 | 298.50 | 298.50 | 268.76 | 270.00 | 232.78 | 343,482 |
| 2022-07-13 | 297.50 | 297.50 | 282.00 | 287.50 | 240.21 | 209,022 |
| 2022-07-12 | 300.00 | 300.00 | 277.50 | 284.50 | 237.71 | 196,800 |
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.