CMC Markets plc (CMCX.L) LSE

223.00

-0.5(-0.22%)

Updated at September 08 04:11PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025223.75223.5223.5230.5221346,195
September 04, 2025219.38222.5222.5226218.53208,924
September 03, 2025219.5218.5218.5222216.52.22M
September 02, 2025229218218229217.691.25M
September 01, 2025220221221223.5220564,852
August 29, 2025228219.5219.5230219.5720,775
August 28, 2025218.5228228231218.5542,923
August 27, 2025219.91229.5229.5230219.77488,034
August 26, 2025214.5226.5226.5231.5214.5380,188
August 22, 2025228.34230.5230.5233219.5534,026
August 21, 2025226.1229.5229.5232.5226165,113
August 20, 2025218.5229229231218.5224,554
August 19, 2025217.5229.5229.5232217.5235,180
August 18, 2025232.31228.5228.5238221.5407,000
August 15, 2025224.08226226232.5224.08288,463
August 14, 2025226229229230.5225381,455
August 13, 2025228.87228.5228.5240227126,359
August 12, 2025231230230235228201,063
August 11, 2025221.5231231233221.5604,536
August 08, 2025221232232242221400,669
August 07, 2025228.5230.5230.5234.5228.5241,227
August 06, 2025230229.5229.5234226.5354,821
August 05, 2025226229.5229.5237.5226317,239
August 04, 2025228.5228228231.5225238,489
August 01, 2025217.5224224228.5217.5220,472
July 31, 2025221.7227.5227.5234221.1339,736
July 30, 2025242228.5228.5242227.5295,905
July 29, 2025236235.5235.5242235.5957,363
July 28, 2025243.5240.5240.5245235181,951
July 25, 2025241.97242.5242.5244240286,304
July 24, 2025248244244250240415,860
July 23, 2025235241.5241.5250235350,741
July 22, 2025239238238240.75237.53.36M
July 21, 2025241240240243.06239.5260,813
July 18, 2025240241.5241.5244.5240258,407
July 17, 2025240241.5241.5245.5239.5195,729
July 16, 2025235240240252.5235121,033
July 15, 2025243241241249239.5448,267
July 14, 2025235245245246235914,218
July 11, 2025235241241249235450,395
July 10, 2025240241241250234.5539,510
July 09, 2025250.95244244257241.78293,652
July 08, 2025259.5248.5248.5259.5246683,955
July 07, 2025253253.5253.5254247407,245
July 04, 2025244.5249249261.5244.5240,421
July 03, 2025247.76257257257.5245.5206,706
July 02, 2025249.39248248259.5245720,970
July 01, 2025250254254262245.51.19M
June 30, 2025250252252261.5250233,949
June 27, 2025254.12253.5253.5263252258,638
June 26, 2025244.5256256262244.5643,659
June 25, 2025244.5249.5249.5260.5244.5481,692
June 24, 2025244.5250.5250.5255.5244.5733,279
June 23, 2025246.82249249255244.5570,930
June 20, 2025244.5249249260.5244.51.26M
June 19, 2025250247.5247.5253247742,462
June 18, 2025252.34252.5252.5260.5248529,707
June 17, 2025252252252260250.5572,102
June 16, 2025249.5255255260.85246.5632,332
June 13, 2025257.34253.5253.5263.5252.51.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved