CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 673.00 | 719.00 | 673.00 | 716.00 | 716.00 | 1,290,123 |
| 2026-10-15 | 668.00 | 679.00 | 654.00 | 679.00 | 679.00 | 937,598 |
| 2026-10-14 | 665.00 | 697.00 | 659.00 | 674.00 | 674.00 | 211,436 |
| 2026-10-13 | 673.00 | 700.00 | 665.00 | 669.00 | 669.00 | 245,696 |
| 2026-10-12 | 671.00 | 696.00 | 670.00 | 673.00 | 673.00 | 278,375 |
| 2026-10-09 | 642.00 | 683.00 | 641.00 | 678.00 | 678.00 | 373,723 |
| 2026-10-08 | 680.00 | 680.00 | 651.00 | 654.00 | 654.00 | 285,011 |
| 2026-10-07 | 675.00 | 687.00 | 650.00 | 662.00 | 662.00 | 388,278 |
| 2026-10-06 | 679.00 | 699.00 | 672.00 | 679.00 | 679.00 | 473,462 |
| 2026-10-05 | 632.00 | 689.00 | 626.00 | 674.00 | 674.00 | 662,990 |
| 2026-10-02 | 660.00 | 660.00 | 589.63 | 632.00 | 632.00 | 1,874,771 |
| 2026-10-01 | 659.00 | 684.00 | 650.00 | 658.00 | 658.00 | 194,806 |
| 2026-09-30 | 685.00 | 685.00 | 655.00 | 668.00 | 668.00 | 232,978 |
| 2026-09-29 | 655.00 | 682.00 | 649.64 | 661.00 | 661.00 | 742,110 |
| 2026-09-28 | 670.00 | 682.00 | 658.00 | 663.00 | 663.00 | 164,591 |
| 2026-09-25 | 700.00 | 700.00 | 669.00 | 677.00 | 677.00 | 242,578 |
| 2026-09-24 | 705.00 | 705.00 | 667.00 | 669.00 | 669.00 | 168,768 |
| 2026-09-23 | 681.00 | 699.00 | 681.00 | 686.00 | 686.00 | 133,087 |
| 2026-09-22 | 703.00 | 720.00 | 687.00 | 692.00 | 692.00 | 599,428 |
| 2026-09-21 | 665.00 | 714.00 | 665.00 | 700.00 | 700.00 | 168,176 |
| 2026-09-18 | 685.00 | 692.00 | 677.00 | 687.00 | 687.00 | 1,614,601 |
Page 1 of 1 · 21 trading days
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.