CMC Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	229.50	233.00	221.50	231.00	224.07	604,536
2025-08-08	230.00	242.00	221.00	232.00	225.04	400,671
2025-08-07	228.50	234.50	228.50	230.50	223.59	241,226
2025-08-06	229.50	234.00	226.50	229.50	222.62	354,822
2025-08-05	226.00	237.50	226.00	229.50	222.62	317,239
2025-08-04	226.50	231.50	225.00	228.00	221.16	238,489
2025-08-01	217.50	228.50	217.50	224.00	217.28	220,472
2025-07-31	228.50	234.00	221.10	227.50	220.68	339,736
2025-07-30	242.00	242.00	227.50	228.50	221.65	295,905
2025-07-29	236.00	242.00	235.50	235.50	228.44	957,363
2025-07-28	243.50	245.00	235.00	240.50	233.29	181,951
2025-07-25	244.00	244.00	240.00	242.50	235.23	286,304
2025-07-24	243.50	250.00	240.00	244.00	236.68	415,861
2025-07-23	235.00	250.00	235.00	241.50	234.26	350,741
2025-07-22	239.00	240.75	237.50	238.00	230.86	3,363,077
2025-07-21	241.00	243.06	239.50	240.00	232.80	260,814
2025-07-18	240.00	244.50	240.00	241.50	234.26	258,406
2025-07-17	240.00	245.50	239.50	241.50	234.26	195,730
2025-07-16	235.00	252.50	235.00	240.00	232.80	360,186
2025-07-15	243.00	249.00	239.50	241.00	233.77	448,266
2025-07-14	235.00	246.00	235.00	245.00	237.65	914,219
2025-07-11	235.00	249.00	235.00	241.00	233.77	450,394
2025-07-10	240.00	250.00	234.50	241.00	233.77	539,511
2025-07-09	249.00	257.00	241.78	244.00	228.63	293,651
2025-07-08	254.00	259.50	246.00	248.50	232.85	683,955
2025-07-07	253.00	254.00	247.00	253.50	237.53	407,244
2025-07-04	244.50	261.50	244.50	249.00	233.32	240,419
2025-07-03	250.50	257.50	245.50	257.00	240.81	206,706
2025-07-02	252.00	259.50	245.00	248.00	232.38	720,971
2025-07-01	250.00	262.00	245.50	254.00	238.00	1,194,122
2025-06-30	250.00	261.50	250.00	252.00	236.13	233,949
2025-06-27	257.50	263.00	252.00	253.50	237.53	258,638
2025-06-26	244.50	262.00	244.50	256.00	239.87	643,657
2025-06-25	244.50	260.50	244.50	249.50	233.78	481,692
2025-06-24	244.50	255.50	244.50	250.50	234.72	733,280
2025-06-23	248.00	255.00	244.50	249.00	233.32	570,931
2025-06-20	244.50	260.50	244.50	249.00	233.32	1,264,274
2025-06-19	250.00	253.00	247.00	247.50	231.91	742,461
2025-06-18	253.00	260.50	248.00	252.50	236.60	529,708
2025-06-17	252.00	260.00	250.50	252.00	236.13	572,104
2025-06-16	249.50	260.85	246.50	255.00	238.94	632,332
2025-06-13	263.00	263.50	252.50	253.50	237.53	1,043,022
2025-06-12	262.50	268.50	258.50	260.00	243.62	1,457,876
2025-06-11	252.50	262.00	247.50	259.50	243.15	718,927
2025-06-10	250.00	252.00	244.50	250.00	234.25	370,777
2025-06-09	242.00	255.00	240.00	247.50	231.91	725,188
2025-06-06	232.00	249.50	231.50	247.00	231.44	918,557
2025-06-05	239.00	262.50	230.51	235.00	220.20	2,329,117
2025-06-04	293.50	293.50	279.50	284.50	266.58	544,728
2025-06-03	285.00	290.00	285.00	288.00	269.86	241,872
2025-06-02	280.00	292.50	277.00	289.50	271.26	430,039
2025-05-30	283.50	285.00	273.50	280.50	262.83	257,394
2025-05-29	279.50	282.52	275.27	281.00	263.30	163,438
2025-05-28	282.00	282.50	274.03	277.50	260.02	264,956
2025-05-27	280.00	282.50	263.00	282.00	264.24	330,631
2025-05-23	259.00	274.00	259.00	271.50	254.40	302,515
2025-05-22	254.00	269.00	252.50	269.00	252.06	210,833
2025-05-21	275.00	275.00	266.00	267.00	250.18	273,904
2025-05-20	262.50	273.94	260.50	271.50	254.40	396,988
2025-05-19	261.00	264.00	243.50	263.00	246.43	460,436

← NewerPage 6 of 22 · 1,263 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.