CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 264.50 | 264.50 | 247.00 | 257.00 | 240.81 | 514,839 |
| 2025-05-15 | 250.00 | 262.00 | 250.00 | 257.00 | 240.81 | 465,652 |
| 2025-05-14 | 252.50 | 264.50 | 251.50 | 253.50 | 237.53 | 330,772 |
| 2025-05-13 | 261.00 | 261.00 | 249.00 | 252.00 | 236.13 | 728,327 |
| 2025-05-12 | 247.00 | 263.50 | 247.00 | 256.00 | 239.87 | 350,361 |
| 2025-05-09 | 259.00 | 259.00 | 252.50 | 255.00 | 238.94 | 210,234 |
| 2025-05-08 | 263.00 | 263.50 | 250.50 | 255.00 | 238.94 | 234,256 |
| 2025-05-07 | 250.50 | 264.00 | 250.50 | 258.00 | 241.75 | 198,465 |
| 2025-05-06 | 249.00 | 269.50 | 248.00 | 256.00 | 239.87 | 287,654 |
| 2025-05-02 | 245.50 | 259.50 | 245.50 | 253.50 | 237.53 | 191,808 |
| 2025-05-01 | 242.00 | 254.00 | 239.99 | 249.50 | 233.78 | 165,625 |
| 2025-04-30 | 252.50 | 252.50 | 237.50 | 242.50 | 227.22 | 160,103 |
| 2025-04-29 | 238.50 | 249.00 | 237.00 | 242.50 | 227.22 | 188,934 |
| 2025-04-28 | 237.00 | 242.50 | 236.50 | 238.50 | 223.48 | 241,952 |
| 2025-04-25 | 239.50 | 248.50 | 234.50 | 235.50 | 220.67 | 242,476 |
| 2025-04-24 | 238.50 | 244.00 | 237.50 | 239.50 | 224.41 | 281,817 |
| 2025-04-23 | 237.00 | 241.39 | 234.50 | 238.00 | 223.01 | 361,725 |
| 2025-04-22 | 234.00 | 238.65 | 223.50 | 233.00 | 218.32 | 1,208,137 |
| 2025-04-17 | 235.50 | 238.00 | 231.00 | 233.50 | 218.79 | 138,995 |
| 2025-04-16 | 235.50 | 238.00 | 230.00 | 235.00 | 220.20 | 176,427 |
| 2025-04-15 | 228.50 | 238.50 | 224.50 | 234.50 | 219.73 | 365,764 |
| 2025-04-14 | 220.00 | 229.46 | 220.00 | 227.50 | 213.17 | 477,695 |
| 2025-04-11 | 216.50 | 223.00 | 214.50 | 221.50 | 207.55 | 987,702 |
| 2025-04-10 | 211.50 | 220.78 | 211.50 | 214.00 | 200.52 | 535,481 |
| 2025-04-09 | 210.00 | 210.00 | 199.60 | 206.50 | 193.49 | 514,281 |
| 2025-04-08 | 200.50 | 211.50 | 200.50 | 210.00 | 196.77 | 336,887 |
| 2025-04-07 | 187.00 | 212.39 | 183.40 | 202.50 | 189.74 | 947,046 |
| 2025-04-04 | 207.50 | 207.50 | 193.20 | 197.20 | 184.78 | 604,686 |
| 2025-04-03 | 205.00 | 213.00 | 205.00 | 207.50 | 194.43 | 220,480 |
| 2025-04-02 | 220.00 | 220.00 | 207.50 | 213.50 | 200.05 | 119,609 |
| 2025-04-01 | 205.00 | 216.50 | 205.00 | 210.50 | 197.24 | 230,119 |
| 2025-03-31 | 212.50 | 214.00 | 205.50 | 207.00 | 193.96 | 401,158 |
| 2025-03-28 | 211.00 | 216.00 | 208.83 | 214.00 | 200.52 | 178,998 |
| 2025-03-27 | 222.50 | 222.50 | 209.50 | 212.00 | 198.65 | 149,692 |
| 2025-03-26 | 215.00 | 220.00 | 211.50 | 213.00 | 199.58 | 534,908 |
| 2025-03-25 | 219.00 | 226.50 | 210.50 | 214.50 | 200.99 | 1,650,695 |
| 2025-03-24 | 200.00 | 218.50 | 199.60 | 213.50 | 200.05 | 486,102 |
| 2025-03-21 | 203.00 | 215.50 | 203.00 | 207.00 | 193.96 | 550,874 |
| 2025-03-20 | 226.00 | 226.00 | 210.00 | 211.00 | 197.71 | 486,132 |
| 2025-03-19 | 216.00 | 224.50 | 214.00 | 216.00 | 202.39 | 918,728 |
| 2025-03-18 | 210.00 | 220.00 | 210.00 | 215.50 | 201.93 | 128,295 |
| 2025-03-17 | 227.00 | 227.00 | 214.00 | 215.00 | 201.46 | 603,167 |
| 2025-03-14 | 222.50 | 223.00 | 207.50 | 216.50 | 202.86 | 120,294 |
| 2025-03-13 | 215.50 | 227.00 | 212.84 | 215.50 | 201.93 | 259,072 |
| 2025-03-12 | 204.50 | 217.83 | 204.50 | 215.50 | 201.93 | 318,233 |
| 2025-03-11 | 204.50 | 219.50 | 200.00 | 215.00 | 201.46 | 752,978 |
| 2025-03-10 | 225.50 | 226.50 | 213.00 | 215.00 | 201.46 | 358,051 |
| 2025-03-07 | 215.00 | 222.50 | 207.00 | 217.50 | 203.80 | 284,519 |
| 2025-03-06 | 208.00 | 218.50 | 208.00 | 215.00 | 201.46 | 306,693 |
| 2025-03-05 | 205.50 | 216.55 | 197.60 | 212.00 | 198.65 | 573,452 |
| 2025-03-04 | 216.50 | 216.50 | 205.00 | 209.00 | 195.84 | 557,926 |
| 2025-03-03 | 206.50 | 214.00 | 204.00 | 207.00 | 193.96 | 407,473 |
| 2025-02-28 | 215.50 | 215.50 | 201.00 | 205.50 | 192.56 | 450,839 |
| 2025-02-27 | 197.40 | 208.00 | 195.20 | 205.00 | 192.09 | 686,060 |
| 2025-02-26 | 191.40 | 205.50 | 191.40 | 203.00 | 190.21 | 360,881 |
| 2025-02-25 | 207.00 | 210.99 | 184.80 | 198.40 | 185.90 | 920,020 |
| 2025-02-24 | 209.00 | 217.50 | 208.50 | 211.50 | 198.18 | 192,087 |
| 2025-02-21 | 209.00 | 217.50 | 209.00 | 215.00 | 201.46 | 149,038 |
| 2025-02-20 | 210.00 | 216.50 | 209.00 | 210.50 | 197.24 | 191,140 |
| 2025-02-19 | 214.00 | 222.50 | 212.00 | 215.00 | 201.46 | 230,592 |
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.