CMC Markets PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	243.50	248.80	239.00	241.50	201.78	228,525
2022-01-14	246.00	247.50	240.00	242.00	202.20	234,950
2022-01-13	250.00	252.00	243.00	243.00	203.03	264,222
2022-01-12	245.00	255.50	245.00	250.00	208.88	421,555
2022-01-11	259.50	260.00	254.50	255.50	213.48	397,185
2022-01-10	250.00	257.17	250.00	253.00	211.39	369,973
2022-01-07	245.00	252.00	243.00	250.00	208.88	357,540
2022-01-06	255.00	260.50	247.00	247.00	206.37	916,625
2022-01-05	265.50	271.50	256.00	258.50	215.98	426,150
2022-01-04	263.00	271.00	257.50	258.50	215.98	411,133
2021-12-31	260.00	267.00	256.00	263.50	220.16	353,957
2021-12-30	245.00	261.50	245.00	256.50	214.31	538,660
2021-12-29	244.50	254.55	244.50	253.00	211.39	312,746
2021-12-24	250.50	255.74	245.50	245.50	205.12	135,691
2021-12-23	251.50	254.20	248.00	248.00	207.21	210,318
2021-12-22	240.00	251.50	240.00	248.00	207.21	270,201
2021-12-21	243.00	248.00	240.35	242.50	202.61	220,789
2021-12-20	246.00	246.00	237.50	240.00	200.53	322,564
2021-12-17	252.50	252.50	239.50	240.50	200.94	511,614
2021-12-16	238.50	246.00	238.00	242.50	202.61	287,878
2021-12-15	228.50	242.50	228.50	237.00	198.02	460,589
2021-12-14	231.50	241.00	230.00	241.00	201.36	508,819
2021-12-13	238.00	245.50	229.50	229.50	191.75	431,892
2021-12-10	228.00	240.00	228.00	240.00	200.53	257,031
2021-12-09	238.50	247.50	236.00	240.00	200.53	174,006
2021-12-08	236.00	241.55	235.50	236.00	197.18	351,721
2021-12-07	232.00	242.00	232.00	239.00	199.69	477,959
2021-12-06	235.00	238.50	232.00	236.00	197.18	413,138
2021-12-03	233.00	236.50	228.71	232.50	194.26	557,232
2021-12-02	235.00	237.50	230.21	233.00	194.68	415,786
2021-12-01	238.00	239.00	234.50	238.50	199.27	398,282
2021-11-30	240.50	240.50	232.61	233.00	194.68	1,944,813
2021-11-29	239.00	246.77	237.50	244.00	203.87	498,045
2021-11-26	234.00	242.00	229.00	236.00	197.18	823,279
2021-11-25	242.00	247.00	235.00	236.00	197.18	393,045
2021-11-24	253.00	253.00	240.00	244.50	201.36	392,370
2021-11-23	246.50	253.50	240.50	241.00	198.48	497,474
2021-11-22	249.00	252.00	242.50	248.00	204.24	632,631
2021-11-19	240.50	246.00	230.50	241.00	198.48	873,818
2021-11-18	240.00	251.60	238.50	239.50	197.24	961,724
2021-11-17	263.00	266.11	243.00	243.00	200.13	2,422,294
2021-11-16	282.50	284.60	269.21	271.50	223.60	665,543
2021-11-15	275.00	297.00	272.00	275.50	226.89	2,121,047
2021-11-12	259.50	273.50	250.50	259.00	213.30	317,178
2021-11-11	246.00	266.00	246.00	261.00	214.95	408,188
2021-11-10	253.00	262.50	253.00	255.50	210.42	414,512
2021-11-09	273.50	276.00	262.50	262.50	216.19	1,015,352
2021-11-08	276.00	277.66	268.50	274.50	226.07	500,308
2021-11-05	265.50	276.00	259.04	269.00	221.54	1,275,765
2021-11-04	252.50	267.00	248.50	259.00	213.30	2,679,102
2021-11-03	259.50	259.50	244.00	253.00	208.36	920,911
2021-11-02	256.00	256.00	244.50	249.00	205.07	754,686
2021-11-01	251.50	254.00	239.50	250.50	206.30	603,564
2021-10-29	258.50	262.50	252.33	252.50	207.95	585,158
2021-10-28	263.00	265.50	256.00	262.00	215.77	553,596
2021-10-27	268.50	268.50	256.00	261.50	215.36	676,481
2021-10-26	270.00	270.00	257.00	264.00	217.42	537,699
2021-10-25	276.50	276.50	253.91	260.00	214.13	1,119,872
2021-10-22	284.50	284.50	261.50	263.00	216.60	512,757
2021-10-21	285.00	285.00	270.09	271.50	223.60	251,777

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.