CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 288.50 | 297.72 | 264.00 | 264.00 | 244.74 | 1,825,197 |
| 2024-11-21 | 338.00 | 349.00 | 281.00 | 288.50 | 267.46 | 2,075,575 |
| 2024-11-20 | 335.00 | 342.60 | 329.50 | 338.50 | 313.81 | 501,257 |
| 2024-11-19 | 317.50 | 331.00 | 317.50 | 331.00 | 306.86 | 146,281 |
| 2024-11-18 | 322.50 | 330.00 | 317.50 | 327.50 | 303.61 | 105,992 |
| 2024-11-15 | 330.00 | 330.00 | 319.00 | 325.00 | 301.30 | 775,773 |
| 2024-11-14 | 319.50 | 326.00 | 304.00 | 322.50 | 298.98 | 191,411 |
| 2024-11-13 | 324.50 | 325.00 | 308.50 | 313.00 | 290.17 | 313,135 |
| 2024-11-12 | 320.00 | 324.50 | 315.38 | 317.00 | 293.88 | 309,010 |
| 2024-11-11 | 320.00 | 324.00 | 318.50 | 323.00 | 299.44 | 203,645 |
| 2024-11-08 | 312.00 | 323.50 | 312.00 | 319.00 | 295.73 | 95,119 |
| 2024-11-07 | 312.00 | 325.50 | 312.00 | 324.50 | 300.83 | 208,664 |
| 2024-11-06 | 304.00 | 326.50 | 304.00 | 314.00 | 291.10 | 220,201 |
| 2024-11-05 | 326.00 | 326.00 | 305.00 | 310.00 | 287.39 | 229,082 |
| 2024-11-04 | 310.00 | 317.50 | 302.50 | 311.50 | 288.78 | 238,458 |
| 2024-11-01 | 303.50 | 313.00 | 303.50 | 310.50 | 287.85 | 217,809 |
| 2024-10-31 | 313.50 | 313.50 | 304.00 | 306.50 | 284.14 | 221,224 |
| 2024-10-30 | 306.50 | 318.50 | 289.00 | 310.50 | 287.85 | 1,178,756 |
| 2024-10-29 | 318.00 | 320.47 | 298.79 | 302.00 | 279.97 | 384,851 |
| 2024-10-28 | 324.50 | 325.50 | 316.00 | 319.00 | 295.73 | 304,841 |
| 2024-10-25 | 313.50 | 328.50 | 313.50 | 324.50 | 300.83 | 172,350 |
| 2024-10-24 | 325.00 | 331.50 | 316.50 | 325.00 | 301.30 | 327,197 |
| 2024-10-23 | 325.00 | 325.00 | 311.50 | 316.50 | 293.42 | 246,962 |
| 2024-10-22 | 312.00 | 330.50 | 310.50 | 314.50 | 291.56 | 153,025 |
| 2024-10-21 | 334.50 | 334.50 | 312.00 | 319.00 | 295.73 | 217,927 |
| 2024-10-18 | 336.00 | 336.00 | 318.50 | 321.00 | 297.59 | 324,743 |
| 2024-10-17 | 335.00 | 338.03 | 331.00 | 338.00 | 313.35 | 310,234 |
| 2024-10-16 | 325.00 | 334.50 | 320.50 | 334.00 | 309.64 | 509,997 |
| 2024-10-15 | 307.50 | 319.50 | 306.50 | 319.50 | 296.20 | 362,933 |
| 2024-10-14 | 304.00 | 307.00 | 297.74 | 306.50 | 284.14 | 527,041 |
| 2024-10-11 | 297.00 | 313.50 | 291.00 | 304.00 | 281.83 | 480,796 |
| 2024-10-10 | 304.50 | 317.50 | 292.00 | 296.50 | 274.87 | 905,691 |
| 2024-10-09 | 324.50 | 328.30 | 298.00 | 303.50 | 281.36 | 1,811,600 |
| 2024-10-08 | 298.00 | 305.58 | 298.00 | 305.00 | 282.75 | 234,314 |
| 2024-10-07 | 325.00 | 325.00 | 297.65 | 300.50 | 278.58 | 349,638 |
| 2024-10-04 | 304.50 | 312.50 | 304.00 | 310.00 | 287.39 | 167,109 |
| 2024-10-03 | 304.50 | 304.50 | 299.00 | 303.50 | 281.36 | 154,727 |
| 2024-10-02 | 300.00 | 309.50 | 299.50 | 303.00 | 280.90 | 175,521 |
| 2024-10-01 | 310.00 | 314.00 | 301.00 | 304.50 | 282.29 | 277,522 |
| 2024-09-30 | 314.00 | 315.00 | 308.50 | 312.50 | 289.71 | 219,267 |
| 2024-09-27 | 310.50 | 319.50 | 308.00 | 314.00 | 291.10 | 180,249 |
| 2024-09-26 | 305.00 | 311.99 | 302.00 | 311.50 | 288.78 | 393,649 |
| 2024-09-25 | 304.50 | 308.50 | 302.00 | 303.00 | 280.90 | 265,391 |
| 2024-09-24 | 309.50 | 310.00 | 306.00 | 306.00 | 283.68 | 154,217 |
| 2024-09-23 | 311.00 | 317.00 | 304.00 | 307.00 | 284.61 | 985,153 |
| 2024-09-20 | 315.00 | 318.50 | 308.00 | 308.00 | 285.54 | 345,857 |
| 2024-09-19 | 317.50 | 317.50 | 310.50 | 317.00 | 293.88 | 228,354 |
| 2024-09-18 | 308.50 | 317.00 | 307.13 | 309.00 | 286.46 | 97,687 |
| 2024-09-17 | 314.00 | 317.00 | 308.50 | 309.00 | 286.46 | 213,358 |
| 2024-09-16 | 315.00 | 319.00 | 312.50 | 315.00 | 292.02 | 195,361 |
| 2024-09-13 | 319.50 | 319.50 | 309.00 | 317.00 | 293.88 | 204,654 |
| 2024-09-12 | 307.00 | 316.50 | 301.00 | 310.50 | 287.85 | 612,407 |
| 2024-09-11 | 308.00 | 310.50 | 301.00 | 304.50 | 282.29 | 333,897 |
| 2024-09-10 | 313.00 | 316.00 | 306.38 | 310.50 | 287.85 | 146,846 |
| 2024-09-09 | 314.50 | 324.00 | 307.00 | 316.00 | 292.95 | 92,970 |
| 2024-09-06 | 317.50 | 328.50 | 308.00 | 308.50 | 286.00 | 254,959 |
| 2024-09-05 | 315.00 | 323.50 | 314.00 | 318.50 | 295.27 | 154,830 |
| 2024-09-04 | 311.50 | 321.00 | 299.50 | 317.00 | 293.88 | 144,867 |
| 2024-09-03 | 321.50 | 324.50 | 309.50 | 311.00 | 288.32 | 205,577 |
| 2024-09-02 | 310.00 | 325.00 | 308.50 | 319.50 | 296.20 | 181,060 |
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.