livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

CMC Markets - (CMCX) share price history


CMC Markets share priceCMCX share price tradesCMCX Fundamentals watchlistADD to watchlist
CMC Markets - (CMCX) share price history
Date Open High Low Close Volume
13/06/2025 263.00 263.00 253.00 253.50 1,041,637
12/06/2025 262.50 268.00 258.50 260.00 1,384,916
11/06/2025 252.50 262.00 252.00 259.50 703,185
10/06/2025 250.00 252.00 244.50 250.00 361,237
09/06/2025 242.00 249.00 240.00 247.50 711,624
06/06/2025 232.00 249.50 232.00 247.00 872,608
05/06/2025 239.00 262.50 230.51 235.00 2,015,354
04/06/2025 293.50 293.50 279.50 284.50 509,262
03/06/2025 285.00 289.50 285.00 288.00 232,142
02/06/2025 280.00 292.50 280.00 289.50 405,320
30/05/2025 283.50 284.00 280.00 280.50 253,838
29/05/2025 279.50 282.52 275.27 281.00 159,478
28/05/2025 282.00 282.22 274.03 277.50 245,818
27/05/2025 280.00 282.13 273.50 282.00 286,970
23/05/2025 259.00 273.50 259.00 271.50 254,269
22/05/2025 254.00 269.00 254.00 269.00 204,039
21/05/2025 275.00 275.00 266.00 267.00 266,268
20/05/2025 262.50 273.94 262.00 271.50 383,286
19/05/2025 261.00 263.00 243.50 263.00 326,954
16/05/2025 264.50 264.50 253.55 257.00 424,387
15/05/2025 250.00 257.00 250.00 257.00 409,823
14/05/2025 252.50 257.93 251.50 253.50 311,001
13/05/2025 261.00 261.00 249.02 252.00 617,171
12/05/2025 247.00 260.45 247.00 256.00 317,405
09/05/2025 259.00 259.00 252.50 255.00 197,686
08/05/2025 263.00 263.00 252.50 255.00 219,359
07/05/2025 250.50 260.50 250.50 258.00 193,944
06/05/2025 249.00 259.50 249.00 256.00 282,665
02/05/2025 245.50 254.50 245.50 253.50 185,941
01/05/2025 242.00 250.00 239.99 249.50 164,034

CMC Markets - (CMCX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z