CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	225.00	225.00	214.00	216.50	210.01	143,050
2025-11-03	225.00	225.00	213.00	218.00	211.46	86,529
2025-10-31	215.00	222.50	212.00	215.50	209.04	1,327,077
2025-10-30	214.50	216.50	207.00	213.00	206.61	374,082
2025-10-29	217.00	218.00	206.50	214.00	207.58	129,965
2025-10-28	204.50	217.00	204.50	215.00	208.55	127,962
2025-10-27	208.50	221.50	208.50	215.00	208.55	200,679
2025-10-24	225.00	225.00	215.78	220.00	213.40	142,191
2025-10-23	212.00	218.00	206.50	217.00	210.49	417,408
2025-10-22	211.00	215.00	206.00	211.00	204.67	1,550,695
2025-10-21	208.50	211.00	206.00	208.00	201.76	87,624
2025-10-20	212.50	214.00	208.50	208.50	202.25	148,827
2025-10-17	214.00	214.00	207.00	211.50	205.16	261,064
2025-10-16	216.00	216.00	211.98	212.50	206.13	431,534
2025-10-15	218.00	231.00	214.50	214.50	208.07	190,988
2025-10-14	224.50	235.50	219.00	220.00	213.40	269,144
2025-10-13	220.00	227.50	220.00	224.50	217.77	232,189
2025-10-10	222.00	230.00	221.00	222.50	215.83	192,616
2025-10-09	221.50	229.00	221.50	223.50	216.80	287,372
2025-10-08	233.50	233.50	221.50	224.00	217.28	147,358
2025-10-07	224.00	224.50	220.50	224.00	217.28	127,228
2025-10-06	226.00	228.50	220.00	224.00	217.28	259,338
2025-10-03	230.00	238.00	224.50	229.00	222.13	249,028
2025-10-02	238.50	238.50	225.00	229.00	222.13	376,861
2025-10-01	247.00	248.50	235.00	236.50	229.41	146,413
2025-09-30	240.00	241.50	235.00	239.50	232.32	305,534
2025-09-29	226.00	239.50	221.50	236.00	228.92	509,555
2025-09-26	220.00	229.50	220.00	223.50	216.80	113,529
2025-09-25	223.00	224.81	221.50	221.50	214.86	188,805
2025-09-24	226.50	227.00	224.00	224.00	217.28	182,133
2025-09-23	225.00	229.00	223.50	227.00	220.19	195,660
2025-09-22	224.00	229.00	222.00	225.00	218.25	166,061
2025-09-19	227.00	229.50	220.00	223.50	216.80	468,496
2025-09-18	223.50	229.50	220.00	225.50	218.74	301,806
2025-09-17	220.00	223.50	220.00	222.00	215.34	197,648
2025-09-16	223.00	225.50	219.50	220.00	213.40	265,553
2025-09-15	224.50	227.00	220.50	223.00	216.31	85,748
2025-09-12	223.00	227.00	219.50	221.50	214.86	217,589
2025-09-11	220.50	223.50	216.00	222.50	215.83	174,996
2025-09-10	216.00	224.00	216.00	220.00	213.40	182,944
2025-09-09	223.00	230.00	218.00	221.00	214.37	254,646
2025-09-08	223.50	226.00	218.00	223.00	216.31	126,043
2025-09-05	223.50	230.50	221.00	223.50	216.80	346,195
2025-09-04	220.00	228.00	217.00	222.50	215.83	208,924
2025-09-03	219.50	222.00	216.50	218.50	211.95	2,219,436
2025-09-02	229.00	229.00	217.50	218.00	211.46	1,247,185
2025-09-01	220.00	223.50	220.00	221.00	214.37	564,852
2025-08-29	228.00	230.00	219.50	219.50	212.92	720,776
2025-08-28	218.50	231.00	218.50	228.00	221.16	542,926
2025-08-27	226.50	230.00	219.77	229.50	222.62	488,035
2025-08-26	228.50	231.50	214.50	226.50	219.71	380,189
2025-08-22	227.00	233.00	219.50	230.50	223.59	534,026
2025-08-21	229.00	232.50	226.00	229.50	222.62	165,113
2025-08-20	218.50	231.00	218.50	229.00	222.13	224,554
2025-08-19	217.50	232.00	217.50	229.50	222.62	235,180
2025-08-18	225.00	238.00	221.50	228.50	221.65	407,001
2025-08-15	227.50	232.50	224.08	226.00	219.22	288,465
2025-08-14	226.00	230.50	225.00	229.00	222.13	381,456
2025-08-13	230.50	240.00	227.00	228.50	221.65	126,359
2025-08-12	231.00	235.00	228.00	230.00	223.10	201,061

← NewerPage 5 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.