CMC Markets plc - CMCX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	208.5	208	208	211	206	53,385
October 20, 2025	211.17	208.5	208.5	214	208.5	148,826
October 17, 2025	214	211.5	211.5	214	207	261,064
October 16, 2025	216	212.5	212.5	216	211.98	431,528
October 15, 2025	218	214.5	214.5	231	214.5	190,987
October 14, 2025	235.5	220	220	235.5	219	269,143
October 13, 2025	220	224.5	224.5	227.5	220	232,188
October 10, 2025	222	222.5	222.5	230	221	192,616
October 09, 2025	221.5	223.5	223.5	229	221.5	287,372
October 08, 2025	233.5	224	224	233.5	221.5	147,359
October 07, 2025	221.71	224	224	224.5	220.5	127,228
October 06, 2025	220	224	224	228.5	220	259,338
October 03, 2025	226.5	229	229	238	224.5	249,028
October 02, 2025	238.5	229	229	238.5	225	376,861
October 01, 2025	247.5	236.5	236.5	248.5	235	146,412
September 30, 2025	240	239.5	239.5	241.5	235	305,533
September 29, 2025	225.96	236	236	239.5	224	509,551
September 26, 2025	229.5	223.5	223.5	229.5	220	113,529
September 25, 2025	223	221.5	221.5	224.81	221.5	188,805
September 24, 2025	224	224	224	227	224	182,134
September 23, 2025	223.5	227	227	229	223.5	195,660
September 22, 2025	222	225	225	229	222	166,061
September 19, 2025	220	223.5	223.5	229.5	220	468,493
September 18, 2025	223.5	225.5	225.5	229.5	220	301,805
September 17, 2025	220	222	222	223.5	220	197,647
September 16, 2025	223	220	220	225.5	219.5	265,543
September 15, 2025	224.34	223	223	227	220.5	85,748
September 12, 2025	223	221.5	221.5	227	219.5	217,589
September 11, 2025	216	222.5	222.5	223.5	216	174,995
September 10, 2025	216	220	220	224	216	182,943
September 09, 2025	223	221	221	230	218	254,646
September 08, 2025	223.5	223	223	226	218	126,044
September 05, 2025	223.75	223.5	223.5	230.5	221	346,195
September 04, 2025	219.38	222.5	222.5	226	218.53	208,924
September 03, 2025	219.5	218.5	218.5	222	216.5	2.22M
September 02, 2025	229	218	218	229	217.69	1.25M
September 01, 2025	220	221	221	223.5	220	564,852
August 29, 2025	228	219.5	219.5	230	219.5	720,775
August 28, 2025	218.5	228	228	231	218.5	542,923
August 27, 2025	219.91	229.5	229.5	230	219.77	488,034
August 26, 2025	214.5	226.5	226.5	231.5	214.5	380,188
August 22, 2025	228.34	230.5	230.5	233	219.5	534,026
August 21, 2025	226.1	229.5	229.5	232.5	226	165,113
August 20, 2025	218.5	229	229	231	218.5	224,554
August 19, 2025	217.5	229.5	229.5	232	217.5	235,180
August 18, 2025	232.31	228.5	228.5	238	221.5	407,000
August 15, 2025	224.08	226	226	232.5	224.08	288,463
August 14, 2025	226	229	229	230.5	225	381,455
August 13, 2025	228.87	228.5	228.5	240	227	126,359
August 12, 2025	231	230	230	235	228	201,063
August 11, 2025	221.5	231	231	233	221.5	604,536
August 08, 2025	221	232	232	242	221	400,669
August 07, 2025	228.5	230.5	230.5	234.5	228.5	241,227
August 06, 2025	230	229.5	229.5	234	226.5	354,821
August 05, 2025	226	229.5	229.5	237.5	226	317,239
August 04, 2025	228.5	228	228	231.5	225	238,489
August 01, 2025	217.5	224	224	228.5	217.5	220,472
July 31, 2025	221.7	227.5	227.5	234	221.1	339,736
July 30, 2025	242	228.5	228.5	242	227.5	295,905
July 29, 2025	236	235.5	235.5	242	235.5	957,363

CMC Markets plc (CMCX.L) LSE