CMC Markets plc (CMCX.L) LSE

309.00

-1(-0.32%)

Updated at January 14 03:26PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026315310310315304.5522,861
January 12, 2026312312312317.99309479,845
January 09, 2026312.5312.5312.5314.5307216,139
January 08, 2026314.5309309318309322,638
January 07, 2026325313.5313.5326308395,576
January 06, 2026316322326324.5311.5625,602
January 05, 2026308311.5311.5315294.51.22M
January 02, 2026299.5302.5302.5309.47297493,200
December 31, 2025290299299300.5290150,601
December 30, 2025297295295297290.5133,999
December 29, 2025301294.5294.5301.5290140,950
December 24, 2025294295.5295.529929437,178
December 23, 2025301296.5296.5301296149,524
December 22, 2025282297.5297.5299280.5140,467
December 19, 2025299300300302297339,684
December 18, 2025289299.5299.5301288.5414,939
December 17, 2025271.5288.5288.5296.41271.5592,420
December 16, 2025282.5284.5284.5287279767,815
December 15, 2025283281.5281.5289.5281144,465
December 12, 2025288285.5285.5294284.979,090
December 11, 2025291287287292.5286204,520
December 10, 2025277.5289.5289.5291.5277.5142,945
December 09, 2025293.63290290293.63285.5282,639
December 08, 2025290289289292282.5226,043
December 05, 2025278.7288288289278.391.3M
December 04, 2025292281281292278606,973
December 03, 2025288.5291291291.5285271,264
December 02, 2025283287.5287.5291.5283171,780
December 01, 2025285288.5288.5296285219,845
November 28, 2025291290290292287140,880
November 27, 2025305291291305286231,397
November 26, 2025280297.5297.53022802.74M
November 25, 2025290291.5291.5295.5283.51.15M
November 24, 2025272289.5289.5289.5270968,804
November 21, 2025270285.5285.5285.5262.8962,827
November 20, 2025251267.5267.5272244.222.52M
November 19, 2025203.5207.5207.5211203246,016
November 18, 2025204206206207203.5225,595
November 17, 2025204207207211.5204168,788
November 14, 2025209.63209.5209.5214204.5241,395
November 13, 2025209.5211.5211.5214209.5231,272
November 12, 2025210211.5211.5213.5205216,655
November 11, 2025210209209214.2207.5361,933
November 10, 2025203211211214203197,536
November 07, 2025220.5211.5211.5220.5209389,379
November 06, 2025216213.5213.5217.5212194,843
November 05, 2025223.5215215224.5213229,420
November 04, 2025225216.5216.5225214143,049
November 03, 202522521821822521386,529
October 31, 2025215215.5215.5222.52121.33M
October 30, 2025214.5213213216.5207374,081
October 29, 2025217214214218206.5129,965
October 28, 2025204.5215215217204.5127,961
October 27, 2025208.5215215221.5208.5200,679
October 24, 2025225220220225215.78142,190
October 23, 2025209.73217217218209.73417,408
October 22, 2025212.5211211212.5208.51.55M
October 21, 2025208.520820821120653,385
October 20, 2025211.17208.5208.5214208.5148,826
October 17, 2025214211.5211.5214207261,064
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved