CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 214.00 | 222.50 | 212.00 | 215.00 | 201.46 | 230,592 |
| 2025-02-18 | 215.50 | 220.50 | 212.00 | 216.00 | 202.39 | 232,253 |
| 2025-02-17 | 227.50 | 227.50 | 216.00 | 218.00 | 204.27 | 92,235 |
| 2025-02-14 | 220.00 | 227.00 | 218.50 | 219.50 | 205.67 | 134,067 |
| 2025-02-13 | 218.00 | 227.50 | 218.00 | 221.50 | 207.55 | 195,333 |
| 2025-02-12 | 218.00 | 224.50 | 218.00 | 220.50 | 206.61 | 235,011 |
| 2025-02-11 | 222.00 | 233.50 | 218.42 | 220.00 | 206.14 | 158,110 |
| 2025-02-10 | 216.50 | 230.50 | 216.50 | 222.50 | 208.48 | 167,047 |
| 2025-02-07 | 227.00 | 230.50 | 222.00 | 224.00 | 209.89 | 238,805 |
| 2025-02-06 | 238.00 | 238.00 | 224.50 | 225.50 | 211.30 | 245,115 |
| 2025-02-05 | 221.00 | 233.50 | 221.00 | 228.00 | 213.64 | 161,437 |
| 2025-02-04 | 224.00 | 235.50 | 216.00 | 226.00 | 211.76 | 162,873 |
| 2025-02-03 | 216.00 | 227.00 | 216.00 | 224.50 | 210.36 | 223,905 |
| 2025-01-31 | 236.00 | 236.00 | 224.00 | 224.50 | 210.36 | 174,632 |
| 2025-01-30 | 220.00 | 235.00 | 220.00 | 227.50 | 213.17 | 218,655 |
| 2025-01-29 | 237.00 | 237.00 | 224.00 | 224.00 | 209.89 | 147,933 |
| 2025-01-28 | 220.00 | 229.50 | 220.00 | 226.00 | 211.76 | 244,348 |
| 2025-01-27 | 215.00 | 232.50 | 215.00 | 220.50 | 206.61 | 299,928 |
| 2025-01-24 | 221.00 | 231.00 | 220.72 | 221.00 | 207.08 | 691,243 |
| 2025-01-23 | 277.50 | 282.00 | 213.00 | 220.50 | 206.61 | 2,236,914 |
| 2025-01-22 | 279.00 | 279.00 | 263.00 | 265.00 | 248.31 | 297,273 |
| 2025-01-21 | 256.00 | 267.50 | 255.50 | 264.50 | 247.84 | 366,677 |
| 2025-01-20 | 262.00 | 274.50 | 255.00 | 257.00 | 240.81 | 219,206 |
| 2025-01-17 | 253.00 | 261.00 | 253.00 | 261.00 | 244.56 | 294,689 |
| 2025-01-16 | 238.50 | 255.00 | 238.50 | 255.00 | 238.94 | 298,010 |
| 2025-01-15 | 250.50 | 251.89 | 244.50 | 251.00 | 235.19 | 189,567 |
| 2025-01-14 | 236.50 | 246.50 | 236.50 | 241.50 | 226.29 | 162,441 |
| 2025-01-13 | 232.00 | 245.00 | 232.00 | 240.00 | 224.88 | 310,109 |
| 2025-01-10 | 253.50 | 254.50 | 232.00 | 232.00 | 217.39 | 571,587 |
| 2025-01-09 | 245.00 | 258.00 | 240.00 | 254.50 | 238.47 | 488,385 |
| 2025-01-08 | 236.00 | 249.60 | 234.50 | 242.00 | 226.76 | 561,534 |
| 2025-01-07 | 241.00 | 251.00 | 233.50 | 239.50 | 224.41 | 456,211 |
| 2025-01-06 | 246.00 | 248.50 | 237.50 | 244.50 | 229.10 | 268,299 |
| 2025-01-03 | 244.00 | 247.50 | 242.50 | 246.00 | 230.50 | 165,889 |
| 2025-01-02 | 262.50 | 262.50 | 245.00 | 248.00 | 232.38 | 227,484 |
| 2024-12-31 | 246.00 | 251.00 | 244.21 | 248.00 | 232.38 | 92,844 |
| 2024-12-30 | 250.00 | 255.00 | 246.00 | 247.50 | 231.91 | 233,217 |
| 2024-12-27 | 257.00 | 266.00 | 250.50 | 255.00 | 238.94 | 137,874 |
| 2024-12-24 | 262.50 | 262.50 | 240.50 | 256.50 | 240.34 | 70,839 |
| 2024-12-23 | 242.50 | 254.00 | 242.50 | 251.00 | 235.19 | 174,859 |
| 2024-12-20 | 268.00 | 268.00 | 249.50 | 255.00 | 238.94 | 436,229 |
| 2024-12-19 | 250.00 | 257.40 | 245.89 | 254.00 | 238.00 | 423,770 |
| 2024-12-18 | 268.50 | 270.00 | 255.00 | 255.00 | 238.94 | 267,160 |
| 2024-12-17 | 260.00 | 276.50 | 254.80 | 255.00 | 238.94 | 306,304 |
| 2024-12-16 | 268.50 | 275.50 | 260.00 | 263.50 | 246.90 | 251,464 |
| 2024-12-13 | 280.00 | 280.00 | 262.50 | 262.50 | 245.97 | 304,659 |
| 2024-12-12 | 280.00 | 280.00 | 266.00 | 271.50 | 254.40 | 209,975 |
| 2024-12-11 | 270.00 | 285.00 | 270.00 | 274.00 | 256.74 | 189,593 |
| 2024-12-10 | 278.00 | 293.50 | 274.50 | 274.50 | 257.21 | 249,702 |
| 2024-12-09 | 282.00 | 300.50 | 282.00 | 283.50 | 265.64 | 175,602 |
| 2024-12-06 | 289.00 | 295.50 | 285.50 | 285.50 | 267.52 | 344,713 |
| 2024-12-05 | 284.00 | 307.00 | 284.00 | 293.50 | 275.01 | 238,783 |
| 2024-12-04 | 299.50 | 299.50 | 285.00 | 292.00 | 270.70 | 366,563 |
| 2024-12-03 | 285.00 | 287.50 | 279.18 | 287.50 | 266.53 | 354,660 |
| 2024-12-02 | 284.50 | 292.00 | 276.50 | 285.00 | 264.21 | 374,083 |
| 2024-11-29 | 268.00 | 279.00 | 267.00 | 276.50 | 256.33 | 368,747 |
| 2024-11-28 | 272.00 | 279.00 | 266.50 | 272.00 | 252.16 | 448,339 |
| 2024-11-27 | 276.00 | 276.00 | 260.53 | 267.50 | 247.99 | 384,484 |
| 2024-11-26 | 275.00 | 280.50 | 262.00 | 264.00 | 244.74 | 1,008,916 |
| 2024-11-25 | 266.00 | 282.00 | 265.50 | 274.00 | 254.02 | 979,896 |
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.