CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 314.50 | 329.00 | 314.50 | 324.00 | 320.20 | 198,994 |
| 2026-01-29 | 335.00 | 335.00 | 320.50 | 327.00 | 323.17 | 141,248 |
| 2026-01-28 | 314.50 | 333.50 | 314.50 | 328.50 | 324.65 | 217,358 |
| 2026-01-27 | 320.00 | 334.50 | 320.00 | 329.50 | 325.64 | 288,127 |
| 2026-01-26 | 312.50 | 329.00 | 312.50 | 328.50 | 324.65 | 253,209 |
| 2026-01-23 | 307.00 | 335.50 | 307.00 | 329.00 | 325.14 | 451,715 |
| 2026-01-22 | 304.00 | 325.50 | 304.00 | 322.50 | 318.72 | 486,049 |
| 2026-01-21 | 304.00 | 318.79 | 304.00 | 317.50 | 313.78 | 295,652 |
| 2026-01-20 | 304.00 | 326.00 | 304.00 | 313.50 | 309.82 | 265,436 |
| 2026-01-19 | 314.00 | 325.00 | 310.66 | 317.00 | 313.28 | 278,413 |
| 2026-01-16 | 304.00 | 321.00 | 304.00 | 316.00 | 312.30 | 227,261 |
| 2026-01-15 | 325.50 | 325.50 | 308.00 | 317.00 | 313.28 | 230,054 |
| 2026-01-14 | 304.00 | 314.00 | 304.00 | 314.00 | 310.32 | 257,111 |
| 2026-01-13 | 315.00 | 315.00 | 304.50 | 310.00 | 306.37 | 522,865 |
| 2026-01-12 | 312.00 | 326.00 | 309.00 | 312.00 | 308.34 | 479,843 |
| 2026-01-09 | 312.50 | 314.50 | 307.00 | 312.50 | 308.84 | 216,139 |
| 2026-01-08 | 314.50 | 318.00 | 309.00 | 309.00 | 305.38 | 322,670 |
| 2026-01-07 | 325.00 | 326.00 | 308.00 | 313.50 | 309.82 | 395,572 |
| 2026-01-06 | 316.00 | 326.06 | 311.50 | 326.00 | 322.18 | 625,603 |
| 2026-01-05 | 308.00 | 315.00 | 294.50 | 311.50 | 307.85 | 1,215,567 |
| 2026-01-02 | 299.50 | 309.47 | 297.00 | 302.50 | 298.95 | 493,202 |
| 2025-12-31 | 293.50 | 300.50 | 290.00 | 299.00 | 295.49 | 150,601 |
| 2025-12-30 | 297.00 | 297.00 | 290.50 | 295.00 | 291.54 | 133,997 |
| 2025-12-29 | 301.00 | 301.50 | 290.00 | 294.50 | 291.05 | 140,982 |
| 2025-12-24 | 294.00 | 299.00 | 294.00 | 295.50 | 292.04 | 37,178 |
| 2025-12-23 | 301.00 | 301.00 | 296.00 | 296.50 | 293.02 | 149,524 |
| 2025-12-22 | 288.00 | 299.00 | 280.50 | 297.50 | 294.01 | 140,468 |
| 2025-12-19 | 299.00 | 302.00 | 297.00 | 300.00 | 296.48 | 339,685 |
| 2025-12-18 | 289.00 | 301.00 | 288.50 | 299.50 | 295.99 | 414,937 |
| 2025-12-17 | 271.50 | 296.41 | 271.50 | 288.50 | 285.12 | 592,421 |
| 2025-12-16 | 282.50 | 287.00 | 279.00 | 284.50 | 281.16 | 767,814 |
| 2025-12-15 | 283.00 | 289.50 | 281.00 | 281.50 | 278.20 | 144,466 |
| 2025-12-12 | 288.00 | 294.00 | 284.90 | 285.00 | 281.66 | 243,129 |
| 2025-12-11 | 291.00 | 293.00 | 286.00 | 287.00 | 283.64 | 204,521 |
| 2025-12-10 | 277.50 | 291.50 | 277.50 | 289.50 | 286.11 | 142,945 |
| 2025-12-09 | 290.00 | 293.63 | 285.50 | 290.00 | 286.60 | 282,639 |
| 2025-12-08 | 290.00 | 292.00 | 282.50 | 289.00 | 285.61 | 226,042 |
| 2025-12-05 | 280.00 | 289.00 | 278.39 | 288.00 | 284.62 | 1,312,750 |
| 2025-12-04 | 292.00 | 292.00 | 278.00 | 281.00 | 277.71 | 617,875 |
| 2025-12-03 | 288.50 | 291.50 | 285.00 | 291.00 | 287.59 | 271,265 |
| 2025-12-02 | 283.00 | 291.50 | 283.00 | 287.50 | 284.13 | 171,781 |
| 2025-12-01 | 285.00 | 296.00 | 285.00 | 288.50 | 285.12 | 219,846 |
| 2025-11-28 | 291.00 | 292.00 | 287.00 | 290.00 | 286.60 | 140,881 |
| 2025-11-27 | 305.00 | 305.00 | 286.00 | 291.00 | 287.59 | 236,400 |
| 2025-11-26 | 280.00 | 302.00 | 280.00 | 297.50 | 288.58 | 2,866,828 |
| 2025-11-25 | 290.00 | 295.50 | 283.50 | 291.50 | 282.76 | 1,148,323 |
| 2025-11-24 | 272.00 | 289.50 | 270.00 | 289.50 | 280.82 | 968,804 |
| 2025-11-21 | 270.00 | 285.50 | 262.80 | 285.50 | 276.94 | 1,017,890 |
| 2025-11-20 | 251.00 | 272.00 | 244.22 | 267.50 | 259.48 | 2,523,542 |
| 2025-11-19 | 206.00 | 211.00 | 203.00 | 207.50 | 201.28 | 246,016 |
| 2025-11-18 | 204.00 | 207.00 | 203.50 | 206.00 | 199.82 | 225,594 |
| 2025-11-17 | 204.00 | 211.50 | 204.00 | 207.00 | 200.79 | 168,786 |
| 2025-11-14 | 207.00 | 214.00 | 204.50 | 209.50 | 203.22 | 241,398 |
| 2025-11-13 | 209.50 | 214.00 | 209.50 | 211.50 | 205.16 | 231,270 |
| 2025-11-12 | 210.00 | 213.50 | 205.00 | 211.50 | 205.16 | 216,654 |
| 2025-11-11 | 210.00 | 214.20 | 207.50 | 209.00 | 202.73 | 361,933 |
| 2025-11-10 | 203.00 | 214.00 | 203.00 | 211.00 | 204.67 | 197,564 |
| 2025-11-07 | 220.50 | 220.50 | 209.00 | 211.50 | 205.16 | 389,377 |
| 2025-11-06 | 214.50 | 217.50 | 212.00 | 213.50 | 207.10 | 194,843 |
| 2025-11-05 | 216.50 | 224.50 | 213.00 | 215.00 | 208.55 | 229,420 |
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.