CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 272.00 | 292.00 | 272.00 | 286.00 | 238.96 | 323,625 |
| 2022-07-08 | 271.50 | 289.00 | 271.50 | 280.00 | 233.95 | 156,413 |
| 2022-07-07 | 275.50 | 276.50 | 270.00 | 276.50 | 231.02 | 172,815 |
| 2022-07-06 | 263.50 | 274.50 | 263.50 | 272.00 | 227.26 | 329,156 |
| 2022-07-05 | 272.50 | 276.00 | 259.00 | 263.50 | 220.16 | 308,329 |
| 2022-07-04 | 267.00 | 281.00 | 262.50 | 272.00 | 227.26 | 324,137 |
| 2022-07-01 | 266.00 | 281.50 | 266.00 | 274.00 | 228.93 | 232,279 |
| 2022-06-30 | 279.50 | 282.50 | 273.00 | 274.00 | 228.93 | 344,682 |
| 2022-06-29 | 269.50 | 285.00 | 269.50 | 282.00 | 235.62 | 300,619 |
| 2022-06-28 | 286.00 | 286.00 | 275.50 | 281.00 | 234.78 | 282,650 |
| 2022-06-27 | 262.00 | 279.00 | 262.00 | 277.00 | 231.44 | 439,595 |
| 2022-06-24 | 266.50 | 273.00 | 262.50 | 269.00 | 224.76 | 201,105 |
| 2022-06-23 | 267.00 | 271.00 | 263.00 | 267.50 | 223.50 | 284,869 |
| 2022-06-22 | 267.50 | 277.00 | 264.73 | 270.50 | 226.01 | 610,331 |
| 2022-06-21 | 263.00 | 276.50 | 263.00 | 270.00 | 225.59 | 428,840 |
| 2022-06-20 | 255.00 | 270.00 | 255.00 | 266.00 | 222.25 | 341,401 |
| 2022-06-17 | 265.00 | 270.00 | 258.50 | 268.00 | 223.92 | 531,952 |
| 2022-06-16 | 273.00 | 278.00 | 257.50 | 259.50 | 216.82 | 645,494 |
| 2022-06-15 | 280.00 | 280.00 | 261.50 | 265.00 | 221.41 | 565,800 |
| 2022-06-14 | 260.00 | 268.50 | 257.15 | 267.50 | 223.50 | 859,067 |
| 2022-06-13 | 258.00 | 271.00 | 251.00 | 259.50 | 216.82 | 919,167 |
| 2022-06-10 | 241.50 | 266.50 | 239.00 | 265.00 | 221.41 | 2,080,061 |
| 2022-06-09 | 309.00 | 309.00 | 234.00 | 239.00 | 199.69 | 3,712,185 |
| 2022-06-08 | 309.50 | 317.50 | 300.50 | 302.50 | 252.75 | 354,173 |
| 2022-06-07 | 307.50 | 312.50 | 304.50 | 310.50 | 259.43 | 334,097 |
| 2022-06-06 | 317.00 | 317.00 | 310.00 | 311.50 | 260.27 | 318,284 |
| 2022-06-01 | 319.50 | 319.50 | 307.00 | 309.00 | 258.18 | 598,785 |
| 2022-05-31 | 322.00 | 323.50 | 309.50 | 317.00 | 264.86 | 930,392 |
| 2022-05-30 | 307.00 | 314.50 | 306.50 | 312.00 | 260.68 | 430,170 |
| 2022-05-27 | 305.00 | 309.50 | 286.50 | 309.50 | 258.59 | 509,663 |
| 2022-05-26 | 299.00 | 303.00 | 297.50 | 303.00 | 253.16 | 227,939 |
| 2022-05-25 | 299.00 | 301.50 | 295.00 | 300.00 | 250.66 | 371,491 |
| 2022-05-24 | 293.00 | 297.00 | 289.50 | 294.50 | 246.06 | 368,819 |
| 2022-05-23 | 292.00 | 293.00 | 286.50 | 293.00 | 244.81 | 363,461 |
| 2022-05-20 | 280.00 | 285.00 | 274.00 | 285.00 | 238.12 | 153,020 |
| 2022-05-19 | 276.00 | 281.00 | 273.35 | 279.50 | 233.53 | 296,751 |
| 2022-05-18 | 284.50 | 288.50 | 273.50 | 278.50 | 232.69 | 247,719 |
| 2022-05-17 | 275.50 | 287.00 | 265.50 | 285.00 | 238.12 | 275,222 |
| 2022-05-16 | 272.50 | 280.50 | 272.50 | 277.50 | 231.86 | 299,767 |
| 2022-05-13 | 270.00 | 276.50 | 269.10 | 274.00 | 228.93 | 331,046 |
| 2022-05-12 | 266.50 | 272.50 | 263.00 | 270.00 | 225.59 | 343,542 |
| 2022-05-11 | 275.00 | 277.50 | 268.50 | 269.50 | 225.17 | 307,154 |
| 2022-05-10 | 270.00 | 279.00 | 270.00 | 276.50 | 231.02 | 314,256 |
| 2022-05-09 | 279.50 | 284.00 | 269.68 | 274.00 | 228.93 | 446,349 |
| 2022-05-06 | 267.00 | 285.00 | 267.00 | 280.50 | 234.36 | 464,837 |
| 2022-05-05 | 285.50 | 287.75 | 279.00 | 285.50 | 238.54 | 566,049 |
| 2022-05-04 | 290.00 | 293.00 | 280.00 | 281.50 | 235.20 | 382,972 |
| 2022-05-03 | 292.00 | 293.00 | 286.45 | 292.00 | 243.97 | 385,647 |
| 2022-04-29 | 282.00 | 291.50 | 269.33 | 290.00 | 242.30 | 773,990 |
| 2022-04-28 | 272.50 | 286.00 | 272.50 | 280.00 | 233.95 | 295,151 |
| 2022-04-27 | 292.00 | 292.00 | 278.50 | 280.00 | 233.95 | 476,448 |
| 2022-04-26 | 277.00 | 291.50 | 277.00 | 286.00 | 238.96 | 335,666 |
| 2022-04-25 | 288.50 | 288.50 | 274.50 | 284.50 | 237.71 | 773,555 |
| 2022-04-22 | 275.00 | 285.50 | 275.00 | 282.00 | 235.62 | 620,056 |
| 2022-04-21 | 281.00 | 286.00 | 278.50 | 278.50 | 232.69 | 421,550 |
| 2022-04-20 | 288.50 | 288.50 | 275.32 | 281.50 | 235.20 | 277,736 |
| 2022-04-19 | 284.00 | 288.50 | 275.00 | 275.00 | 229.77 | 837,545 |
| 2022-04-14 | 280.00 | 288.00 | 280.00 | 287.50 | 240.21 | 767,530 |
| 2022-04-13 | 278.00 | 285.50 | 277.83 | 285.50 | 238.54 | 491,061 |
| 2022-04-12 | 269.00 | 284.50 | 264.00 | 281.50 | 235.20 | 783,929 |
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.