LSE - Delayed Quote
GBp
CMC Markets Plc (CMCX.L)
694.00
-12.00
(-1.70%)
At close: October 30 at 4:35:04 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
711.00
711.00
689.00
706.00
706.00
101,297
Oct 28, 2026
697.00
714.00
695.00
699.00
699.00
165,663
Oct 27, 2026
720.00
720.00
699.00
710.00
710.00
210,174
Oct 26, 2026
712.00
717.00
698.00
704.00
704.00
210,388
Oct 23, 2026
699.00
726.00
695.00
696.00
696.00
208,276
Oct 22, 2026
697.00
721.00
697.00
721.00
721.00
449,123
Oct 21, 2026
688.00
715.00
688.00
714.00
714.00
385,723
Oct 20, 2026
690.00
714.00
680.00
710.00
710.00
406,251
Oct 19, 2026
690.00
723.00
690.00
696.00
696.00
461,659
Oct 16, 2026
673.00
719.00
673.00
716.00
716.00
1,290,134
Oct 15, 2026
668.00
679.00
654.00
679.00
679.00
937,598
Oct 14, 2026
665.00
697.00
659.00
674.00
674.00
211,436
Oct 13, 2026
673.00
700.00
665.00
669.00
669.00
245,696
Oct 12, 2026
671.00
696.00
670.00
673.00
673.00
278,375
Oct 9, 2026
642.00
683.00
641.00
678.00
678.00
373,723
Oct 8, 2026
680.00
680.00
651.00
654.00
654.00
285,010
Oct 7, 2026
675.00
687.00
650.00
662.00
662.00
388,278
Oct 6, 2026
679.00
699.00
672.00
679.00
679.00
473,461
Oct 5, 2026
632.00
689.00
626.00
674.00
674.00
662,990
Oct 2, 2026
660.00
660.00
589.63
632.00
632.00
1,874,770
Oct 1, 2026
659.00
684.00
650.00
658.00
658.00
194,806
Sep 30, 2026
685.00
685.00
655.00
668.00
668.00
232,978
Sep 29, 2026
655.00
682.00
649.64
661.00
661.00
742,110
Sep 28, 2026
670.00
682.00
658.00
663.00
663.00
164,590
Sep 25, 2026
700.00
700.00
669.00
677.00
677.00
242,577
Sep 24, 2026
705.00
705.00
667.00
669.00
669.00
168,767
Sep 23, 2026
681.00
699.00
681.00
686.00
686.00
133,087
Sep 22, 2026
703.00
720.00
687.00
692.00
692.00
599,428
Sep 21, 2026
665.00
714.00
665.00
700.00
700.00
168,176
Sep 18, 2026
685.00
692.00
677.00
687.00
687.00
1,614,600
Sep 17, 2026
671.00
693.00
669.00
686.00
686.00
250,988
Sep 16, 2026
703.00
703.00
676.00
676.00
676.00
522,550
Sep 15, 2026
730.00
730.00
677.86
687.00
687.00
520,856
Sep 14, 2026
750.00
750.00
717.00
732.00
732.00
611,727
Sep 11, 2026
733.00
748.00
727.00
742.00
742.00
270,837
Sep 10, 2026
710.00
740.00
710.00
734.00
734.00
312,796
Sep 9, 2026
753.00
763.90
731.00
734.00
734.00
338,712
Sep 8, 2026
785.00
787.00
746.00
757.00
757.00
481,906
Sep 7, 2026
761.00
785.00
756.00
785.00
785.00
654,646
Sep 4, 2026
760.00
776.00
760.00
765.00
765.00
411,678
Sep 3, 2026
727.00
763.00
725.00
763.00
763.00
392,552
Sep 2, 2026
740.00
740.00
719.00
727.00
727.00
587,424
Sep 1, 2026
728.00
736.00
715.00
732.00
732.00
263,183
Aug 28, 2026
729.00
736.00
712.00
732.00
732.00
312,404
Aug 27, 2026
716.00
726.50
710.00
726.00
726.00
206,027
Aug 26, 2026
712.00
726.00
712.00
713.00
713.00
283,260
Aug 25, 2026
701.00
730.00
701.00
720.00
720.00
206,980
Aug 24, 2026
741.00
747.00
709.00
709.00
709.00
666,694
Aug 21, 2026
705.00
743.00
705.00
743.00
743.00
2,954,421
Aug 20, 2026
697.00
719.00
697.00
709.00
709.00
352,558
Aug 19, 2026
707.00
710.00
691.00
709.00
709.00
954,880
Aug 18, 2026
733.00
734.00
702.00
707.00
707.00
549,648
Aug 17, 2026
706.00
734.00
700.00
733.00
733.00
906,730
Aug 14, 2026
713.00
713.00
697.00
702.00
702.00
528,712
Aug 13, 2026
702.00
706.00
682.00
699.00
699.00
163,152
Aug 12, 2026
672.00
702.00
672.00
694.00
694.00
279,941
Aug 11, 2026
670.00
703.00
670.00
700.00
700.00
292,628
Aug 10, 2026
680.00
699.00
680.00
692.00
692.00
697,459
Aug 7, 2026
709.00
709.00
681.00
690.00
690.00
532,219
Aug 6, 2026
700.00
704.00
675.00
693.00
693.00
267,626
Aug 5, 2026
666.00
697.00
666.00
697.00
697.00
261,560
Aug 4, 2026
657.00
693.70
657.00
681.00
681.00
290,127
Aug 3, 2026
675.00
680.00
657.51
677.00
677.00
581,067
Jul 31, 2026
714.00
714.00
667.00
667.00
667.00
461,417
Jul 30, 2026
677.00
715.00
677.00
700.00
700.00
622,952
Jul 29, 2026
703.00
735.00
699.00
701.00
701.00
220,416
Jul 28, 2026
753.00
753.00
709.00
721.00
721.00
194,511
Jul 27, 2026
729.00
746.00
710.00
739.00
739.00
430,773
Jul 24, 2026
733.00
733.00
702.00
723.00
723.00
2,867,122
Jul 23, 2026
701.00
713.00
691.00
706.00
706.00
275,147
Jul 22, 2026
701.00
707.00
675.00
705.00
705.00
221,582
Jul 21, 2026
695.00
705.00
676.00
700.00
700.00
257,057
Jul 20, 2026
687.00
706.00
673.00
695.00
695.00
416,665
Jul 17, 2026
721.00
730.00
697.91
701.00
701.00
313,479
Jul 16, 2026
723.00
730.00
700.00
730.00
730.00
299,015
Jul 15, 2026
743.00
743.00
704.00
720.00
720.00
150,380
Jul 14, 2026
750.00
750.00
721.00
740.00
740.00
171,259
Jul 13, 2026
747.00
750.00
720.00
733.00
733.00
462,746
Jul 10, 2026
727.00
752.00
727.00
749.00
749.00
374,662
Jul 9, 2026
8.299999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
702.00
731.00
701.00
731.00
731.00
514,489
Jul 8, 2026
703.00
708.00
691.00
708.00
707.92
632,838
Jul 7, 2026
704.00
708.00
691.00
700.00
699.92
543,641
Jul 6, 2026
700.00
726.00
697.00
708.00
707.92
1,051,396
Jul 3, 2026
700.00
721.00
686.00
698.00
697.92
966,423
Jul 2, 2026
651.00
715.00
646.00
700.00
699.92
2,621,219
Jul 1, 2026
540.00
650.00
540.00
650.00
649.92
2,364,344
Jun 30, 2026
470.00
470.00
450.50
458.00
457.95
384,834
Jun 29, 2026
449.00
453.50
443.50
452.00
451.95
506,955
Jun 26, 2026
445.00
450.00
439.09
447.50
447.45
574,369
Jun 25, 2026
468.00
468.00
446.00
449.50
449.45
1,061,279
Jun 24, 2026
461.00
466.00
458.50
466.00
465.95
333,828
Jun 23, 2026
468.00
468.00
451.00
463.00
462.95
221,036
Jun 22, 2026
459.00
463.50
450.50
456.00
455.95
324,591
Jun 19, 2026
453.00
461.50
451.50
459.50
459.45
1,785,996
Jun 18, 2026
468.00
468.00
454.50
457.50
457.45
424,275
Jun 17, 2026
466.50
466.50
452.41
460.00
459.95
252,615
Jun 16, 2026
461.00
470.00
457.50
462.00
461.95
964,453
Jun 15, 2026
472.00
474.00
460.00
460.00
459.95
709,838
Jun 12, 2026
469.00
469.25
459.50
464.00
463.95
656,440
Jun 11, 2026
463.00
463.50
440.50
463.50
463.45
277,283
Jun 10, 2026
460.00
462.50
442.00
455.00
454.95
363,180
Jun 9, 2026
472.00
472.00
454.50
457.00
456.95
631,377
Jun 8, 2026
449.50
469.00
444.50
465.00
464.95
3,660,399
Jun 5, 2026
435.00
468.00
435.00
454.00
453.95
1,753,813
Jun 4, 2026
410.00
444.50
398.50
430.00
429.95
2,164,562
Jun 3, 2026
364.00
375.00
359.64
368.00
367.96
677,869
Jun 2, 2026
381.50
386.50
369.32
372.50
372.46
268,489
Jun 1, 2026
368.00
387.00
364.00
378.50
378.46
315,868
May 29, 2026
373.00
373.50
364.00
370.50
370.46
296,186
May 28, 2026
375.00
386.16
368.50
370.00
369.96
150,811
May 27, 2026
371.00
392.50
371.00
378.00
377.96
142,932
May 26, 2026
393.00
399.00
370.50
389.50
389.45
255,151
May 22, 2026
393.50
398.50
387.00
393.00
392.95
213,670
May 21, 2026
389.50
399.00
389.50
390.00
389.95
205,504
May 20, 2026
382.00
394.00
370.50
389.50
389.45
172,552
May 19, 2026
390.00
392.23
375.00
384.00
383.95
412,897
May 18, 2026
377.50
380.50
370.00
378.00
377.96
164,480
May 15, 2026
374.00
380.50
370.00
379.00
378.96
178,659
May 14, 2026
379.50
384.50
370.50
383.00
382.96
140,940
May 13, 2026
381.50
383.96
370.00
378.00
377.96
204,390
May 12, 2026
379.00
384.50
370.50
378.50
378.46
132,137
May 11, 2026
390.00
390.00
382.00
385.50
385.45
209,528
May 8, 2026
377.50
385.50
376.00
385.00
384.95
414,129
May 7, 2026
377.50
386.00
374.24
381.50
381.46
394,520
May 6, 2026
366.00
380.50
365.50
378.00
377.96
150,515
May 5, 2026
350.00
373.50
350.00
369.50
369.46
252,213
May 1, 2026
368.50
383.00
362.50
366.00
365.96
128,856
Apr 30, 2026
364.00
371.68
349.50
368.00
367.96
116,358
Apr 29, 2026
373.50
397.00
359.50
366.50
366.46
231,612
Apr 28, 2026
381.00
385.54
358.50
378.00
377.96
391,334
Apr 27, 2026
360.50
378.50
360.00
377.50
377.46
228,335
Apr 24, 2026
380.50
383.00
369.50
377.00
376.96
249,657
Apr 23, 2026
388.50
396.50
369.53
382.50
382.46
272,418
Apr 22, 2026
397.00
397.00
380.00
386.50
386.45
198,796
Apr 21, 2026
393.50
393.50
386.00
388.50
388.45
173,914
Apr 20, 2026
369.50
395.50
369.50
388.00
387.95
269,941
Apr 17, 2026
383.50
389.50
383.00
389.00
388.95
216,858
Apr 16, 2026
388.00
391.00
380.00
383.00
382.96
245,260
Apr 15, 2026
381.50
395.00
381.50
385.00
384.95
252,912
Apr 14, 2026
392.00
392.00
381.50
391.50
391.45
252,886
Apr 13, 2026
374.50
388.50
369.50
385.50
385.45
1,453,456
Apr 10, 2026
369.50
380.00
369.50
375.50
375.46
421,001
Apr 9, 2026
367.00
374.00
365.00
373.00
372.96
367,771
Apr 8, 2026
362.50
369.50
345.00
366.00
365.96
630,003
Apr 7, 2026
350.00
351.50
344.50
347.00
346.96
423,180
Apr 2, 2026
346.00
347.96
338.00
347.00
346.96
246,109
Apr 1, 2026
347.00
351.00
344.50
348.00
347.96
291,373
Mar 31, 2026
343.50
344.50
328.00
343.50
343.46
516,632
Mar 30, 2026
335.00
338.00
322.00
332.50
332.46
645,273
Mar 27, 2026
362.00
362.00
335.50
336.00
335.96
593,747
Mar 26, 2026
342.00
349.58
340.59
346.50
346.46
192,689
Mar 25, 2026
342.00
354.00
341.00
345.50
345.46
474,161
Mar 24, 2026
335.00
344.00
334.50
341.50
341.46
275,962
Mar 23, 2026
335.00
343.50
322.50
338.00
337.96
460,174
Mar 20, 2026
345.00
345.00
334.00
339.50
339.46
388,744
Mar 19, 2026
331.00
345.48
331.00
337.00
336.96
675,730
Mar 18, 2026
330.00
339.38
330.00
333.50
333.46
200,092
Mar 17, 2026
328.00
336.00
328.00
331.50
331.46
314,263
Mar 16, 2026
336.00
340.50
327.50
333.50
333.46
243,067
Mar 13, 2026
328.00
336.73
325.50
328.50
328.46
251,430
Mar 12, 2026
333.00
335.00
317.50
331.00
330.96
248,640
Mar 11, 2026
325.00
331.91
322.50
323.00
322.96
153,771
Mar 10, 2026
333.50
333.50
321.00
329.50
329.46
158,255
Mar 9, 2026
321.50
324.17
317.00
320.00
319.96
321,937
Mar 6, 2026
322.00
340.50
322.00
326.50
326.46
249,895
Mar 5, 2026
313.00
328.50
313.00
322.00
321.96
204,389
Mar 4, 2026
334.50
334.50
318.85
324.50
324.46
200,940
Mar 3, 2026
326.50
340.00
315.50
319.50
319.46
357,141
Mar 2, 2026
324.00
327.50
320.50
325.00
324.96
168,815
Feb 27, 2026
324.50
330.00
323.50
325.00
324.96
177,461
Feb 26, 2026
312.50
329.50
312.50
325.00
324.96
100,016
Feb 25, 2026
339.00
339.00
323.00
325.00
324.96
118,995
Feb 24, 2026
327.00
327.50
313.50
321.50
321.46
428,011
Feb 23, 2026
332.00
332.50
326.00
328.50
328.46
200,838
Feb 20, 2026
316.00
336.00
316.00
330.50
330.46
146,267
Feb 19, 2026
330.50
332.00
326.00
326.00
325.96
150,984
Feb 18, 2026
328.50
333.00
325.00
332.00
331.96
178,537
Feb 17, 2026
316.00
330.00
316.00
328.50
328.46
154,650
Feb 16, 2026
315.00
329.50
315.00
326.50
326.46
291,459
Feb 13, 2026
324.50
329.51
322.00
324.50
324.46
271,686
Feb 12, 2026
310.50
329.50
305.00
326.00
325.96
397,081
Feb 11, 2026
322.00
327.00
311.00
312.00
311.96
505,742
Feb 10, 2026
311.50
329.00
311.50
326.50
326.46
295,962
Feb 9, 2026
312.00
328.00
312.00
327.50
327.46
236,252
Feb 6, 2026
318.00
320.00
308.50
317.00
316.96
168,146
Feb 5, 2026
330.00
330.00
315.50
319.00
318.96
280,559
Feb 4, 2026
335.00
335.00
323.00
323.00
322.96
149,719
Feb 3, 2026
324.00
333.50
321.50
325.50
325.46
399,264
Feb 2, 2026
320.50
325.00
311.50
323.50
323.46
205,499
Jan 30, 2026
314.50
329.00
314.50
324.00
323.96
198,994
Jan 29, 2026
335.00
335.00
327.00
327.00
326.96
141,248
Jan 28, 2026
314.50
333.50
314.50
328.50
328.46
217,358
Jan 27, 2026
320.00
334.50
320.00
329.50
329.46
288,127
Jan 26, 2026
312.50
329.00
312.50
328.50
328.46
253,209
Jan 23, 2026
307.00
335.50
307.00
329.00
328.96
451,715
Jan 22, 2026
304.00
325.50
304.00
322.50
322.46
486,048
Jan 21, 2026
304.00
318.79
304.00
317.50
317.46
295,651
Jan 20, 2026
304.00
326.00
304.00
313.50
313.46
265,435
Jan 19, 2026
314.00
325.00
310.66
317.00
316.96
278,412
Jan 16, 2026
304.00
321.00
304.00
316.00
315.96
227,260
Jan 15, 2026
325.50
325.50
308.00
317.00
316.96
230,054
Jan 14, 2026
304.00
314.00
304.00
314.00
313.96
257,111
Jan 13, 2026
315.00
315.00
304.50
310.00
309.96
522,865
Jan 12, 2026
312.00
326.00
309.00
312.00
311.96
479,842
Jan 9, 2026
312.50
314.50
307.00
312.50
312.46
216,139
Jan 8, 2026
314.50
318.00
309.00
309.00
308.96
322,669
Jan 7, 2026
325.00
326.00
308.00
313.50
313.46
395,572
Jan 6, 2026
316.00
326.06
311.50
326.00
325.96
625,602
Jan 5, 2026
308.00
315.00
294.50
311.50
311.46
1,215,566
Jan 2, 2026
299.50
309.47
297.00
302.50
302.46
493,202
Dec 31, 2025
293.50
300.50
290.00
299.00
298.96
150,600
Dec 30, 2025
297.00
297.00
290.50
295.00
294.97
133,997
Dec 29, 2025
301.00
301.50
290.00
294.50
294.47
140,982
Dec 24, 2025
294.00
299.00
294.00
295.50
295.47
37,178
Dec 23, 2025
301.00
301.00
296.00
296.50
296.47
149,524
Dec 22, 2025
288.00
299.00
280.50
297.50
297.47
140,467
Dec 19, 2025
299.00
302.00
297.00
300.00
299.96
339,684
Dec 18, 2025
289.00
301.00
288.50
299.50
299.46
414,937
Dec 17, 2025
271.50
296.41
271.50
288.50
288.47
592,420
Dec 16, 2025
282.50
287.00
279.00
284.50
284.47
767,813
Dec 15, 2025
283.00
289.50
281.00
281.50
281.47
144,465
Dec 12, 2025
288.00
294.00
284.90
285.00
284.97
243,129
Dec 11, 2025
291.00
293.00
286.00
287.00
286.97
204,521
Dec 10, 2025
277.50
291.50
277.50
289.50
289.47
142,945
Dec 9, 2025
290.00
293.63
285.50
290.00
289.97
282,639
Dec 8, 2025
290.00
292.00
282.50
289.00
288.97
226,042
Dec 5, 2025
280.00
289.00
278.39
288.00
287.97
1,312,749
Dec 4, 2025
292.00
292.00
278.00
281.00
280.97
617,874
Dec 3, 2025
288.50
291.50
285.00
291.00
290.97
271,264
Dec 2, 2025
283.00
291.50
283.00
287.50
287.47
171,780
Dec 1, 2025
285.00
296.00
285.00
288.50
288.47
219,845
Nov 28, 2025
291.00
292.00
287.00
290.00
289.97
140,880
Nov 27, 2025
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
305.00
305.00
286.00
291.00
290.97
236,399
Nov 26, 2025
280.00
302.00
280.00
297.50
297.41
2,866,828
Nov 25, 2025
290.00
295.50
283.50
291.50
291.41
1,148,322
Nov 24, 2025
272.00
289.50
270.00
289.50
289.41
968,804
Nov 21, 2025
270.00
285.50
262.80
285.50
285.41
1,017,889
Nov 20, 2025
251.00
272.00
244.22
267.50
267.42
2,523,541
Nov 19, 2025
206.00
211.00
203.00
207.50
207.44
246,016
Nov 18, 2025
204.00
207.00
203.50
206.00
205.94
225,594
Nov 17, 2025
204.00
211.50
204.00
207.00
206.94
168,786
Nov 14, 2025
207.00
214.00
204.50
209.50
209.44
241,398
Nov 13, 2025
209.50
214.00
209.50
211.50
211.44
231,270
Nov 12, 2025
210.00
213.50
205.00
211.50
211.44
216,653
Nov 11, 2025
210.00
214.20
207.50
209.00
208.94
361,933
Nov 10, 2025
203.00
214.00
203.00
211.00
210.94
197,563
Nov 7, 2025
220.50
220.50
209.00
211.50
211.44
389,376
Nov 6, 2025
214.50
217.50
212.00
213.50
213.44
194,843
Nov 5, 2025
216.50
224.50
213.00
215.00
214.94
229,419
Nov 4, 2025
225.00
225.00
214.00
216.50
216.43
143,050
Nov 3, 2025
225.00
225.00
213.00
218.00
217.93
86,529
Oct 31, 2025
215.00
222.50
212.00
215.50
215.43
1,327,077
Oct 30, 2025
214.50
216.50
207.00
213.00
212.94
374,081
