CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 701.00 | 713.00 | 691.00 | 706.00 | 706.00 | 275,147 |
| 2026-07-22 | 701.00 | 707.00 | 675.00 | 705.00 | 705.00 | 221,583 |
| 2026-07-21 | 695.00 | 705.00 | 676.00 | 700.00 | 700.00 | 257,058 |
| 2026-07-20 | 687.00 | 706.00 | 673.00 | 695.00 | 695.00 | 416,666 |
| 2026-07-17 | 721.00 | 730.00 | 697.91 | 701.00 | 701.00 | 313,479 |
| 2026-07-16 | 723.00 | 730.00 | 700.00 | 730.00 | 730.00 | 299,016 |
| 2026-07-15 | 743.00 | 743.00 | 704.00 | 720.00 | 720.00 | 150,380 |
| 2026-07-14 | 750.00 | 750.00 | 721.00 | 740.00 | 740.00 | 171,260 |
| 2026-07-13 | 747.00 | 750.00 | 720.00 | 733.00 | 733.00 | 462,746 |
| 2026-07-10 | 727.00 | 752.00 | 727.00 | 749.00 | 749.00 | 374,662 |
| 2026-07-09 | 702.00 | 731.00 | 701.00 | 731.00 | 731.00 | 514,490 |
| 2026-07-08 | 703.00 | 708.00 | 691.00 | 708.00 | 699.70 | 632,838 |
| 2026-07-07 | 704.00 | 708.00 | 691.00 | 700.00 | 691.79 | 543,642 |
| 2026-07-06 | 700.00 | 726.00 | 697.00 | 708.00 | 699.70 | 1,051,397 |
| 2026-07-03 | 700.00 | 721.00 | 686.00 | 698.00 | 689.82 | 966,423 |
| 2026-07-02 | 651.00 | 715.00 | 646.00 | 700.00 | 691.79 | 2,621,220 |
| 2026-07-01 | 540.00 | 650.00 | 540.00 | 650.00 | 642.38 | 2,364,345 |
| 2026-06-30 | 470.00 | 470.00 | 450.50 | 458.00 | 452.63 | 384,835 |
| 2026-06-29 | 449.00 | 453.50 | 443.50 | 452.00 | 446.70 | 506,955 |
| 2026-06-26 | 445.00 | 450.00 | 439.09 | 447.50 | 442.25 | 574,369 |
| 2026-06-25 | 468.00 | 468.00 | 446.00 | 449.50 | 444.23 | 1,061,280 |
| 2026-06-24 | 461.00 | 466.00 | 458.50 | 466.00 | 460.54 | 333,829 |
| 2026-06-23 | 468.00 | 468.00 | 451.00 | 463.00 | 457.57 | 221,037 |
| 2026-06-22 | 459.00 | 463.50 | 450.50 | 456.00 | 450.65 | 324,592 |
| 2026-06-19 | 453.00 | 461.50 | 451.50 | 459.50 | 454.11 | 1,785,996 |
| 2026-06-18 | 468.00 | 468.00 | 454.50 | 457.50 | 452.14 | 424,276 |
| 2026-06-17 | 466.50 | 466.50 | 452.41 | 460.00 | 454.61 | 252,616 |
| 2026-06-16 | 461.00 | 470.00 | 457.50 | 462.00 | 456.58 | 964,454 |
| 2026-06-15 | 472.00 | 474.00 | 460.00 | 460.00 | 454.61 | 709,839 |
| 2026-06-12 | 469.00 | 469.25 | 459.50 | 464.00 | 458.56 | 656,441 |
| 2026-06-11 | 463.00 | 463.50 | 440.50 | 463.50 | 458.07 | 277,283 |
| 2026-06-10 | 460.00 | 462.50 | 442.00 | 455.00 | 449.67 | 363,180 |
| 2026-06-09 | 472.00 | 472.00 | 454.50 | 457.00 | 451.64 | 631,378 |
| 2026-06-08 | 449.50 | 469.00 | 444.50 | 465.00 | 459.55 | 3,660,400 |
| 2026-06-05 | 435.00 | 468.00 | 435.00 | 454.00 | 448.68 | 1,753,814 |
| 2026-06-04 | 410.00 | 444.50 | 398.50 | 430.00 | 424.96 | 2,164,562 |
| 2026-06-03 | 364.00 | 375.00 | 359.64 | 368.00 | 363.69 | 677,870 |
| 2026-06-02 | 381.50 | 386.50 | 369.32 | 372.50 | 368.13 | 268,489 |
| 2026-06-01 | 368.00 | 387.00 | 364.00 | 378.50 | 374.06 | 315,868 |
| 2026-05-29 | 373.00 | 373.50 | 364.00 | 370.50 | 366.16 | 296,186 |
| 2026-05-28 | 375.00 | 386.16 | 368.50 | 370.00 | 365.66 | 150,812 |
| 2026-05-27 | 371.00 | 392.50 | 371.00 | 378.00 | 373.57 | 142,933 |
| 2026-05-26 | 393.00 | 399.00 | 370.50 | 389.50 | 384.93 | 255,151 |
| 2026-05-22 | 393.50 | 398.50 | 387.00 | 393.00 | 388.39 | 213,671 |
| 2026-05-21 | 389.50 | 399.00 | 389.50 | 390.00 | 385.43 | 205,504 |
| 2026-05-20 | 382.00 | 394.00 | 370.50 | 389.50 | 384.93 | 172,552 |
| 2026-05-19 | 390.00 | 392.23 | 375.00 | 384.00 | 379.50 | 412,898 |
| 2026-05-18 | 377.50 | 380.50 | 370.00 | 378.00 | 373.57 | 164,480 |
| 2026-05-15 | 374.00 | 383.00 | 370.00 | 379.00 | 374.56 | 178,660 |
| 2026-05-14 | 379.50 | 384.50 | 370.50 | 383.00 | 378.51 | 140,940 |
| 2026-05-13 | 381.50 | 383.96 | 370.00 | 378.00 | 373.57 | 204,391 |
| 2026-05-12 | 379.00 | 384.50 | 370.50 | 378.50 | 374.06 | 132,137 |
| 2026-05-11 | 390.00 | 390.00 | 382.00 | 385.50 | 380.98 | 209,528 |
| 2026-05-08 | 377.50 | 385.50 | 376.00 | 385.00 | 380.49 | 414,130 |
| 2026-05-07 | 377.50 | 386.00 | 374.25 | 381.50 | 377.03 | 394,520 |
| 2026-05-06 | 366.00 | 380.50 | 365.50 | 378.00 | 373.57 | 150,516 |
| 2026-05-05 | 350.00 | 373.50 | 350.00 | 369.50 | 365.17 | 252,214 |
| 2026-05-01 | 368.50 | 383.00 | 362.50 | 366.00 | 361.71 | 128,857 |
| 2026-04-30 | 364.00 | 371.68 | 349.50 | 368.00 | 363.69 | 116,358 |
| 2026-04-29 | 373.50 | 397.00 | 359.50 | 366.50 | 362.20 | 231,613 |
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.