If you invested 1000 GBp in CMC Markets plc (CMCX.L) 10 years ago, it would be worth 4,197.74 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,140.78 GBp, while 1000 GBp invested 1 year ago would be worth 3,284.12 GBp. This corresponds to total returns of 319.77%, 114.08%, 228.41%, respectively, with annualized returns of 15.42%, 16.44%, 228.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 705 | 743 | 743 | 743 | 705 | 2.95M |
| August 20, 2026 | 697 | 709 | 709 | 719 | 697 | 352,552 |
| August 19, 2026 | 707 | 709 | 709 | 710 | 691 | 561,875 |
| August 18, 2026 | 733 | 707 | 707 | 734 | 702 | 549,646 |
| August 17, 2026 | 706 | 733 | 733 | 734 | 703 | 706,725 |
| August 14, 2026 | 713 | 702 | 702 | 713 | 697 | 528,710 |
| August 13, 2026 | 702 | 699 | 699 | 706 | 689 | 163,150 |
| August 12, 2026 | 672 | 694 | 694 | 702 | 672 | 279,919 |
| August 11, 2026 | 670 | 700 | 700 | 703 | 670 | 292,602 |
| August 10, 2026 | 680 | 692 | 692 | 699 | 680 | 276,095 |
| August 07, 2026 | 709 | 690 | 690 | 709 | 681 | 532,216 |
| August 06, 2026 | 700 | 693 | 693 | 704 | 675 | 267,625 |
| August 05, 2026 | 666 | 697 | 697 | 697 | 666 | 266,675 |
| August 04, 2026 | 657 | 681 | 681 | 693.7 | 657 | 290,127 |
| August 03, 2026 | 675 | 677 | 677 | 680 | 657.51 | 581,063 |
| July 31, 2026 | 714 | 667 | 667 | 714 | 667 | 461,408 |
| July 30, 2026 | 677 | 700 | 700 | 715 | 677 | 622,945 |
| July 29, 2026 | 703 | 701 | 701 | 735 | 699 | 216,213 |
| July 28, 2026 | 753 | 721 | 721 | 753 | 709 | 194,507 |
| July 27, 2026 | 729 | 739 | 739 | 746 | 710 | 430,986 |
| July 24, 2026 | 733 | 723 | 723 | 733 | 702 | 2.86M |
| July 23, 2026 | 701 | 706 | 706 | 713 | 691 | 271,607 |
| July 22, 2026 | 701 | 705 | 705 | 707 | 689.67 | 220,230 |
| July 21, 2026 | 695 | 700 | 700 | 705 | 676 | 243,781 |
| July 20, 2026 | 687 | 695 | 695 | 706 | 673 | 416,666 |
| July 17, 2026 | 721 | 701 | 701 | 730 | 697.91 | 313,479 |
| July 16, 2026 | 723 | 730 | 730 | 730 | 700 | 292,063 |
| July 15, 2026 | 743 | 720 | 720 | 743 | 704 | 150,376 |
| July 14, 2026 | 750 | 740 | 740 | 750 | 721 | 168,508 |
| July 13, 2026 | 747 | 733 | 733 | 750 | 720 | 452,346 |
| July 10, 2026 | 727 | 749 | 749 | 752 | 727 | 371,975 |
| July 09, 2026 | 702 | 731 | 731 | 731 | 701 | 512,680 |
| July 08, 2026 | 703 | 708 | 708 | 708 | 691 | 630,334 |
| July 07, 2026 | 704 | 700 | 700 | 708 | 691 | 543,637 |
| July 06, 2026 | 700 | 708 | 708 | 726 | 695.89 | 1.14M |
| July 03, 2026 | 700 | 698 | 698 | 721 | 686 | 966,455 |
| July 02, 2026 | 651 | 700 | 700 | 715 | 646 | 2.36M |
| July 01, 2026 | 540 | 650 | 650 | 650 | 540 | 2.33M |
| June 30, 2026 | 470 | 458 | 458 | 470 | 450.5 | 384,833 |
| June 29, 2026 | 449 | 452 | 452 | 453.5 | 443.5 | 456,950 |
| June 26, 2026 | 445 | 447.5 | 447.5 | 450 | 439.09 | 574,363 |
| June 25, 2026 | 468 | 449.5 | 449.5 | 468 | 446 | 1.06M |
| June 24, 2026 | 461 | 466 | 466 | 466 | 458.5 | 333,829 |
| June 23, 2026 | 468 | 463 | 463 | 468 | 451 | 218,834 |
| June 22, 2026 | 457.75 | 456 | 456 | 463.5 | 450.5 | 322,388 |
| June 19, 2026 | 453 | 459.5 | 459.5 | 461.5 | 451.5 | 1.79M |
| June 18, 2026 | 468 | 457.5 | 457.5 | 468 | 454.5 | 425,187 |
| June 17, 2026 | 466.5 | 460 | 460 | 466.5 | 452.41 | 252,615 |
| June 16, 2026 | 461 | 462 | 462 | 470 | 457.5 | 964,450 |
| June 15, 2026 | 472 | 460 | 460 | 474 | 460 | 709,833 |
| June 12, 2026 | 469 | 464 | 464 | 469.25 | 459.5 | 654,326 |
| June 11, 2026 | 463 | 463.5 | 463.5 | 463.5 | 446 | 272,934 |
| June 10, 2026 | 460 | 455 | 455 | 462.5 | 442.5 | 356,430 |
| June 09, 2026 | 472 | 457 | 457 | 472 | 454.5 | 629,228 |
| June 08, 2026 | 449.5 | 465 | 465 | 469 | 444.5 | 2.75M |
| June 05, 2026 | 435 | 454 | 454 | 468 | 435 | 1.75M |
| June 04, 2026 | 410 | 430 | 430 | 444.5 | 398.5 | 2.15M |
| June 03, 2026 | 364 | 368 | 368 | 375 | 359.64 | 675,163 |
| June 02, 2026 | 381.5 | 372.5 | 372.5 | 386.5 | 369.32 | 268,487 |
| June 01, 2026 | 376.79 | 378.5 | 378.5 | 387 | 364 | 315,860 |