CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 274.00 | 282.00 | 271.12 | 276.00 | 230.60 | 1,090,253 |
| 2022-04-08 | 250.00 | 274.50 | 241.50 | 272.50 | 227.68 | 3,272,287 |
| 2022-04-07 | 235.00 | 244.50 | 232.50 | 241.50 | 201.78 | 748,667 |
| 2022-04-06 | 243.00 | 255.00 | 234.00 | 236.50 | 197.60 | 655,569 |
| 2022-04-05 | 251.00 | 256.00 | 242.00 | 244.00 | 203.87 | 473,239 |
| 2022-04-04 | 254.50 | 258.52 | 247.70 | 252.00 | 210.55 | 773,841 |
| 2022-04-01 | 259.50 | 266.00 | 251.50 | 253.50 | 211.81 | 919,556 |
| 2022-03-31 | 292.00 | 297.50 | 254.50 | 254.50 | 212.64 | 2,166,013 |
| 2022-03-30 | 287.00 | 293.50 | 287.00 | 291.00 | 243.14 | 1,244,974 |
| 2022-03-29 | 278.00 | 291.00 | 278.00 | 287.50 | 240.21 | 694,442 |
| 2022-03-28 | 265.50 | 284.00 | 265.50 | 281.00 | 234.78 | 585,592 |
| 2022-03-25 | 278.00 | 282.50 | 268.65 | 279.00 | 233.11 | 926,732 |
| 2022-03-24 | 266.00 | 276.00 | 258.50 | 274.50 | 229.35 | 947,427 |
| 2022-03-23 | 247.00 | 260.50 | 247.00 | 259.50 | 216.82 | 362,585 |
| 2022-03-22 | 245.00 | 260.50 | 245.00 | 259.50 | 216.82 | 235,912 |
| 2022-03-21 | 259.50 | 259.50 | 253.00 | 256.00 | 213.89 | 303,522 |
| 2022-03-18 | 253.00 | 260.00 | 251.50 | 260.00 | 217.24 | 550,270 |
| 2022-03-17 | 250.00 | 259.00 | 249.50 | 256.00 | 213.89 | 636,463 |
| 2022-03-16 | 240.00 | 250.00 | 236.00 | 247.50 | 206.79 | 797,700 |
| 2022-03-15 | 249.50 | 252.03 | 235.00 | 235.00 | 196.35 | 946,770 |
| 2022-03-14 | 238.00 | 249.00 | 233.00 | 249.00 | 208.05 | 1,508,722 |
| 2022-03-11 | 228.00 | 242.00 | 228.00 | 238.50 | 199.27 | 569,856 |
| 2022-03-10 | 236.00 | 243.00 | 232.50 | 234.50 | 195.93 | 750,875 |
| 2022-03-09 | 234.50 | 236.50 | 228.50 | 235.00 | 196.35 | 982,025 |
| 2022-03-08 | 216.50 | 228.00 | 216.50 | 225.00 | 187.99 | 981,491 |
| 2022-03-07 | 218.00 | 230.00 | 218.00 | 226.50 | 189.25 | 948,665 |
| 2022-03-04 | 222.50 | 229.50 | 221.33 | 227.50 | 190.08 | 554,087 |
| 2022-03-03 | 250.00 | 250.00 | 225.87 | 230.00 | 192.17 | 749,955 |
| 2022-03-02 | 231.00 | 243.50 | 226.00 | 240.00 | 200.53 | 675,635 |
| 2022-03-01 | 233.00 | 235.00 | 226.57 | 228.00 | 190.50 | 381,187 |
| 2022-02-28 | 232.00 | 233.50 | 224.71 | 233.50 | 195.10 | 418,963 |
| 2022-02-25 | 225.00 | 228.50 | 222.00 | 227.50 | 190.08 | 479,535 |
| 2022-02-24 | 215.50 | 224.00 | 212.50 | 223.00 | 186.32 | 657,078 |
| 2022-02-23 | 224.50 | 224.50 | 217.40 | 222.00 | 185.49 | 354,364 |
| 2022-02-22 | 219.00 | 222.50 | 218.00 | 219.50 | 183.40 | 395,962 |
| 2022-02-21 | 225.50 | 226.50 | 218.00 | 221.50 | 185.07 | 439,201 |
| 2022-02-18 | 223.00 | 226.00 | 221.50 | 223.00 | 186.32 | 661,115 |
| 2022-02-17 | 222.00 | 228.50 | 220.00 | 223.50 | 186.74 | 599,336 |
| 2022-02-16 | 221.00 | 225.00 | 216.26 | 221.50 | 185.07 | 390,691 |
| 2022-02-15 | 226.50 | 229.50 | 222.00 | 222.00 | 185.49 | 180,934 |
| 2022-02-14 | 238.50 | 238.50 | 221.50 | 222.50 | 185.90 | 235,898 |
| 2022-02-11 | 230.00 | 230.00 | 221.00 | 228.50 | 190.92 | 223,403 |
| 2022-02-10 | 229.50 | 235.84 | 221.00 | 225.00 | 187.99 | 462,040 |
| 2022-02-09 | 222.00 | 231.50 | 221.53 | 229.50 | 191.75 | 228,306 |
| 2022-02-08 | 221.00 | 229.17 | 221.00 | 221.50 | 185.07 | 294,158 |
| 2022-02-07 | 225.00 | 230.17 | 220.00 | 224.00 | 187.16 | 452,704 |
| 2022-02-04 | 235.00 | 235.00 | 225.50 | 225.50 | 188.41 | 251,482 |
| 2022-02-03 | 230.50 | 236.59 | 230.00 | 230.00 | 192.17 | 848,481 |
| 2022-02-02 | 238.00 | 240.50 | 233.00 | 233.00 | 194.68 | 280,023 |
| 2022-02-01 | 244.00 | 244.00 | 233.50 | 235.50 | 196.77 | 336,631 |
| 2022-01-31 | 235.50 | 241.50 | 230.00 | 230.00 | 192.17 | 296,466 |
| 2022-01-28 | 230.00 | 238.00 | 229.00 | 229.00 | 191.34 | 424,406 |
| 2022-01-27 | 230.50 | 239.50 | 230.50 | 236.00 | 197.18 | 722,660 |
| 2022-01-26 | 235.00 | 240.50 | 231.00 | 236.00 | 197.18 | 728,923 |
| 2022-01-25 | 233.00 | 234.50 | 229.75 | 230.50 | 192.59 | 432,916 |
| 2022-01-24 | 237.50 | 239.50 | 226.50 | 228.00 | 190.50 | 804,809 |
| 2022-01-21 | 238.50 | 241.50 | 233.50 | 236.00 | 197.18 | 630,892 |
| 2022-01-20 | 237.50 | 244.50 | 236.00 | 236.50 | 197.60 | 181,817 |
| 2022-01-19 | 242.50 | 245.50 | 236.50 | 237.00 | 198.02 | 295,869 |
| 2022-01-18 | 238.00 | 245.50 | 237.50 | 237.50 | 198.44 | 2,389,147 |
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.