CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	381.00	385.54	358.50	378.00	373.57	391,335
2026-04-27	360.50	378.50	360.00	377.50	373.07	228,336
2026-04-24	380.50	383.00	369.50	377.00	372.58	249,658
2026-04-23	388.50	396.50	369.53	382.50	378.02	272,418
2026-04-22	397.00	397.00	380.00	386.50	381.97	198,796
2026-04-21	393.50	393.50	386.00	388.50	383.95	173,915
2026-04-20	369.50	395.50	369.50	388.00	383.45	269,941
2026-04-17	383.50	389.50	383.00	389.00	384.44	216,858
2026-04-16	388.00	391.00	380.00	383.00	378.51	245,261
2026-04-15	381.50	395.00	381.50	385.00	380.49	252,913
2026-04-14	392.00	392.00	381.50	391.50	386.91	252,886
2026-04-13	374.50	388.50	369.50	385.50	380.98	1,453,457
2026-04-10	369.50	380.00	369.50	375.50	371.10	421,002
2026-04-09	367.00	374.00	365.00	373.00	368.63	367,771
2026-04-08	362.50	369.50	345.00	366.00	361.71	630,003
2026-04-07	350.00	351.50	344.50	347.00	342.93	423,181
2026-04-02	346.00	347.96	338.00	347.00	342.93	246,109
2026-04-01	347.00	351.00	344.50	348.00	343.92	291,373
2026-03-31	343.50	344.50	328.00	343.50	339.47	516,632
2026-03-30	335.00	338.00	322.00	332.50	328.60	645,274
2026-03-27	362.00	362.00	335.50	336.00	332.06	593,747
2026-03-26	342.00	349.58	340.59	346.50	342.44	192,690
2026-03-25	342.00	354.00	341.00	345.50	341.45	474,162
2026-03-24	335.00	344.00	334.50	341.50	337.50	275,962
2026-03-23	335.00	343.50	322.50	338.00	334.04	460,174
2026-03-20	345.00	345.00	334.00	339.50	335.52	388,744
2026-03-19	331.00	345.48	331.00	337.00	333.05	675,731
2026-03-18	330.00	339.38	330.00	333.50	329.59	200,092
2026-03-17	328.00	336.00	328.00	331.50	327.61	314,264
2026-03-16	336.00	340.50	327.50	333.50	329.59	243,068
2026-03-13	328.00	336.73	325.50	328.50	324.65	251,430
2026-03-12	333.00	335.00	317.50	331.00	327.12	248,641
2026-03-11	325.00	331.91	322.50	323.00	319.21	153,771
2026-03-10	333.50	333.50	321.00	329.50	325.64	158,256
2026-03-09	321.50	324.17	317.00	320.00	316.25	321,938
2026-03-06	322.00	340.50	322.00	326.50	322.67	249,895
2026-03-05	313.00	328.50	313.00	322.00	318.23	204,389
2026-03-04	334.50	334.50	318.85	324.50	320.70	200,940
2026-03-03	326.50	340.00	315.50	319.50	315.75	357,141
2026-03-02	324.00	329.50	317.00	325.00	321.19	168,815
2026-02-27	324.50	330.00	323.50	325.00	321.19	177,461
2026-02-26	312.50	329.50	312.50	325.00	321.19	100,017
2026-02-25	339.00	339.00	323.00	325.00	321.19	118,996
2026-02-24	327.00	327.50	313.50	321.50	317.73	428,011
2026-02-23	332.00	332.50	326.00	328.50	324.65	200,839
2026-02-20	316.00	336.00	316.00	330.50	326.63	146,268
2026-02-19	330.50	332.00	326.00	326.00	322.18	150,985
2026-02-18	328.50	333.00	325.00	332.00	328.11	178,537
2026-02-17	316.00	330.00	316.00	328.50	324.65	154,650
2026-02-16	315.00	329.50	315.00	326.50	322.67	291,460
2026-02-13	324.50	329.51	322.00	324.50	320.70	271,687
2026-02-12	310.50	329.50	305.00	326.00	322.18	397,082
2026-02-11	322.00	327.00	311.00	312.00	308.34	505,742
2026-02-10	311.50	329.00	311.50	326.50	322.67	295,963
2026-02-09	312.00	328.00	312.00	327.50	323.66	236,253
2026-02-06	318.00	320.00	308.50	317.00	313.28	168,146
2026-02-05	330.00	330.00	315.50	319.00	315.26	280,559
2026-02-04	335.00	335.00	323.00	323.00	319.21	149,719
2026-02-03	324.00	333.50	321.50	325.50	321.68	399,264
2026-02-02	320.50	325.00	311.50	323.50	319.71	205,500

← NewerPage 3 of 5 · 252 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.