CMC Markets
(CMCX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
18/07/2025
|
240.00p
|
244.50p
|
240.00p
|
241.50p
|
258,407
|
|
17/07/2025
|
240.00p
|
245.50p
|
239.50p
|
241.50p
|
195,642
|
|
16/07/2025
|
235.00p
|
252.50p
|
235.00p
|
240.00p
|
360,183
|
|
15/07/2025
|
243.00p
|
249.00p
|
239.50p
|
241.00p
|
448,266
|
|
14/07/2025
|
235.00p
|
246.00p
|
235.00p
|
245.00p
|
914,215
|
|
11/07/2025
|
235.00p
|
249.00p
|
235.00p
|
241.00p
|
450,394
|
|
10/07/2025
|
240.00p
|
250.00p
|
234.50p
|
241.00p
|
539,510
|
|
09/07/2025
|
249.00p
|
257.00p
|
241.77p
|
244.00p
|
293,652
|
|
08/07/2025
|
254.00p
|
259.50p
|
246.00p
|
248.50p
|
683,955
|
|
07/07/2025
|
253.00p
|
254.00p
|
247.00p
|
253.50p
|
407,243
|
|
04/07/2025
|
244.50p
|
261.50p
|
244.50p
|
249.00p
|
240,421
|
|
03/07/2025
|
250.50p
|
257.50p
|
245.50p
|
257.00p
|
206,704
|
|
02/07/2025
|
252.00p
|
259.50p
|
245.00p
|
248.00p
|
720,968
|
|
01/07/2025
|
250.00p
|
262.00p
|
245.50p
|
254.00p
|
1,194,124
|
|
30/06/2025
|
250.00p
|
261.50p
|
250.00p
|
252.00p
|
233,945
|
|
27/06/2025
|
257.50p
|
263.00p
|
252.00p
|
253.50p
|
258,638
|
|
26/06/2025
|
244.50p
|
262.00p
|
244.50p
|
256.00p
|
643,632
|
|
25/06/2025
|
244.50p
|
260.50p
|
244.50p
|
249.50p
|
481,689
|
|
24/06/2025
|
244.50p
|
255.50p
|
244.50p
|
250.50p
|
733,279
|
|
23/06/2025
|
248.00p
|
255.00p
|
244.50p
|
249.00p
|
561,702
|
|
20/06/2025
|
244.50p
|
260.50p
|
244.50p
|
249.00p
|
1,264,274
|
|
19/06/2025
|
250.00p
|
253.00p
|
247.00p
|
247.50p
|
742,462
|
|
18/06/2025
|
253.00p
|
260.50p
|
248.00p
|
252.50p
|
529,707
|
|
17/06/2025
|
252.00p
|
260.00p
|
250.50p
|
252.00p
|
572,102
|
|
16/06/2025
|
249.50p
|
260.85p
|
246.50p
|
255.00p
|
632,330
|
|
13/06/2025
|
263.00p
|
263.50p
|
252.50p
|
253.50p
|
1,043,022
|
|
12/06/2025
|
262.50p
|
268.50p
|
258.50p
|
260.00p
|
1,457,851
|
|
11/06/2025
|
252.50p
|
262.00p
|
247.50p
|
259.50p
|
718,912
|
|
10/06/2025
|
250.00p
|
252.00p
|
244.50p
|
250.00p
|
370,775
|
|
09/06/2025
|
242.00p
|
255.00p
|
240.00p
|
247.50p
|
725,179
|
|
06/06/2025
|
232.00p
|
249.50p
|
231.50p
|
247.00p
|
918,554
|
|
05/06/2025
|
239.00p
|
262.50p
|
230.51p
|
235.00p
|
2,329,013
|
|
04/06/2025
|
293.50p
|
293.50p
|
279.50p
|
284.50p
|
544,725
|
|
03/06/2025
|
285.00p
|
290.00p
|
285.00p
|
288.00p
|
241,869
|
|
02/06/2025
|
280.00p
|
292.50p
|
277.00p
|
289.50p
|
430,023
|
|
30/05/2025
|
283.50p
|
285.00p
|
273.50p
|
280.50p
|
257,391
|
|
29/05/2025
|
279.50p
|
282.51p
|
275.27p
|
281.00p
|
163,437
|
|
28/05/2025
|
282.00p
|
282.50p
|
274.03p
|
277.50p
|
264,955
|
|
27/05/2025
|
280.00p
|
282.50p
|
263.00p
|
282.00p
|
330,612
|
|
26/05/2025
|
259.00p
|
274.00p
|
259.00p
|
271.50p
|
302,513
|
|
23/05/2025
|
259.00p
|
274.00p
|
259.00p
|
271.50p
|
302,512
|
|
22/05/2025
|
254.00p
|
269.00p
|
252.50p
|
269.00p
|
210,824
|
|
21/05/2025
|
275.00p
|
275.00p
|
266.00p
|
267.00p
|
273,900
|
|
20/05/2025
|
262.50p
|
273.94p
|
260.50p
|
271.50p
|
396,989
|
|
19/05/2025
|
261.00p
|
264.00p
|
243.50p
|
263.00p
|
460,435
|
|
16/05/2025
|
264.50p
|
264.50p
|
247.00p
|
257.00p
|
514,827
|
|
15/05/2025
|
250.00p
|
262.00p
|
250.00p
|
257.00p
|
446,987
|
|
14/05/2025
|
252.50p
|
264.50p
|
251.50p
|
253.50p
|
330,769
|
|
13/05/2025
|
261.00p
|
261.00p
|
249.00p
|
252.00p
|
728,326
|
|
12/05/2025
|
247.00p
|
263.50p
|
247.00p
|
256.00p
|
350,361
|
|
09/05/2025
|
259.00p
|
259.00p
|
252.50p
|
255.00p
|
210,233
|
|
08/05/2025
|
263.00p
|
263.50p
|
250.50p
|
255.00p
|
234,253
|
|
07/05/2025
|
250.50p
|
264.00p
|
250.50p
|
258.00p
|
198,465
|
|
06/05/2025
|
249.00p
|
269.50p
|
248.00p
|
256.00p
|
287,649
|
|
05/05/2025
|
245.50p
|
259.50p
|
245.50p
|
253.50p
|
191,805
|
|
02/05/2025
|
245.50p
|
259.50p
|
245.50p
|
253.50p
|
191,805
|
|
01/05/2025
|
242.00p
|
254.00p
|
239.99p
|
249.50p
|
165,625
|
|
30/04/2025
|
252.50p
|
252.50p
|
237.50p
|
242.50p
|
160,101
|
|
29/04/2025
|
238.50p
|
249.00p
|
237.00p
|
242.50p
|
188,932
|
|
28/04/2025
|
237.00p
|
242.50p
|
236.50p
|
238.50p
|
241,947
|
|
25/04/2025
|
239.50p
|
248.50p
|
234.50p
|
235.50p
|
242,476
|
|
24/04/2025
|
238.50p
|
244.00p
|
237.50p
|
239.50p
|
281,816
|
|
23/04/2025
|
237.00p
|
241.39p
|
234.50p
|
238.00p
|
361,714
|
|
22/04/2025
|
234.00p
|
238.65p
|
223.50p
|
233.00p
|
1,208,133
|
|
21/04/2025
|
235.50p
|
238.00p
|
231.00p
|
233.50p
|
138,993
|
|
18/04/2025
|
235.50p
|
238.00p
|
231.00p
|
233.50p
|
138,993
|
|
17/04/2025
|
235.50p
|
238.00p
|
231.00p
|
233.50p
|
138,993
|
|
16/04/2025
|
235.50p
|
238.00p
|
230.00p
|
235.00p
|
176,426
|
|
15/04/2025
|
228.50p
|
238.50p
|
224.50p
|
234.50p
|
365,764
|
|
14/04/2025
|
220.00p
|
229.46p
|
220.00p
|
227.50p
|
477,687
|
|
11/04/2025
|
216.50p
|
223.00p
|
214.50p
|
221.50p
|
983,883
|
|
10/04/2025
|
211.50p
|
220.78p
|
211.50p
|
214.00p
|
535,476
|
|
09/04/2025
|
210.00p
|
210.00p
|
199.60p
|
206.50p
|
514,280
|
|
08/04/2025
|
200.50p
|
211.50p
|
200.50p
|
210.00p
|
336,879
|
|
07/04/2025
|
187.00p
|
212.39p
|
183.40p
|
202.50p
|
938,162
|
|
04/04/2025
|
207.50p
|
207.50p
|
193.20p
|
197.20p
|
604,633
|
|
03/04/2025
|
205.00p
|
213.00p
|
205.00p
|
207.50p
|
220,480
|
|
02/04/2025
|
220.00p
|
220.00p
|
207.50p
|
213.50p
|
119,609
|
|
01/04/2025
|
205.00p
|
216.50p
|
205.00p
|
210.50p
|
230,103
|
|
31/03/2025
|
212.50p
|
214.00p
|
205.50p
|
207.00p
|
401,155
|
|
28/03/2025
|
211.00p
|
216.00p
|
208.82p
|
214.00p
|
178,998
|
|
27/03/2025
|
222.50p
|
222.50p
|
209.50p
|
212.00p
|
149,691
|
|
26/03/2025
|
215.00p
|
220.00p
|
211.50p
|
213.00p
|
534,907
|
|
25/03/2025
|
219.00p
|
226.50p
|
210.50p
|
214.50p
|
1,650,694
|
|
24/03/2025
|
200.00p
|
218.50p
|
199.60p
|
213.50p
|
486,081
|
|
21/03/2025
|
203.00p
|
215.50p
|
203.00p
|
207.00p
|
550,873
|
|
20/03/2025
|
226.00p
|
226.00p
|
210.00p
|
211.00p
|
486,132
|
|
19/03/2025
|
216.00p
|
224.50p
|
214.00p
|
216.00p
|
918,727
|
|
18/03/2025
|
210.00p
|
219.99p
|
210.00p
|
215.50p
|
128,295
|
|
17/03/2025
|
227.00p
|
227.00p
|
214.00p
|
215.00p
|
603,163
|
|
14/03/2025
|
222.50p
|
223.00p
|
207.50p
|
216.50p
|
120,294
|
|
13/03/2025
|
215.50p
|
227.00p
|
212.84p
|
215.50p
|
259,071
|
|
12/03/2025
|
204.50p
|
217.83p
|
204.50p
|
215.50p
|
237,456
|
|
11/03/2025
|
204.50p
|
219.50p
|
200.00p
|
215.00p
|
752,980
|
|
10/03/2025
|
225.50p
|
226.50p
|
213.00p
|
215.00p
|
358,038
|
|
07/03/2025
|
215.00p
|
222.50p
|
207.00p
|
217.50p
|
284,519
|
|
06/03/2025
|
208.00p
|
218.50p
|
208.00p
|
215.00p
|
306,681
|
|
05/03/2025
|
205.50p
|
216.54p
|
197.60p
|
212.00p
|
573,452
|
|
04/03/2025
|
216.50p
|
216.50p
|
205.00p
|
209.00p
|
557,911
|
|
28/02/2025
|
215.50p
|
215.50p
|
201.00p
|
205.50p
|
450,838
|
|
27/02/2025
|
197.40p
|
208.00p
|
195.20p
|
205.00p
|
685,963
|
|
26/02/2025
|
191.40p
|
205.50p
|
191.40p
|
203.00p
|
360,880
|
|
25/02/2025
|
207.00p
|
210.99p
|
184.80p
|
198.40p
|
920,009
|
|
24/02/2025
|
209.00p
|
217.50p
|
208.50p
|
211.50p
|
192,078
|
|
21/02/2025
|
209.00p
|
217.50p
|
209.00p
|
215.00p
|
149,036
|
|
20/02/2025
|
210.00p
|
216.50p
|
209.00p
|
210.50p
|
191,136
|
|
19/02/2025
|
214.00p
|
222.50p
|
212.00p
|
215.00p
|
230,573
|
|
18/02/2025
|
215.50p
|
220.50p
|
212.00p
|
216.00p
|
232,253
|
|
17/02/2025
|
227.50p
|
227.50p
|
216.00p
|
218.00p
|
92,233
|
|
14/02/2025
|
220.00p
|
227.00p
|
218.50p
|
219.50p
|
134,059
|
|
13/02/2025
|
218.00p
|
227.50p
|
218.00p
|
221.50p
|
195,294
|
|
12/02/2025
|
218.00p
|
224.50p
|
218.00p
|
220.50p
|
235,001
|
|
11/02/2025
|
222.00p
|
233.50p
|
218.42p
|
222.50p
|
158,105
|
|
10/02/2025
|
216.50p
|
230.50p
|
216.50p
|
222.50p
|
167,045
|
|
07/02/2025
|
227.00p
|
230.50p
|
222.00p
|
224.00p
|
238,803
|
|
06/02/2025
|
238.00p
|
238.00p
|
224.50p
|
228.00p
|
245,115
|
|
05/02/2025
|
221.00p
|
233.50p
|
221.00p
|
228.00p
|
161,418
|
|
04/02/2025
|
224.00p
|
235.50p
|
216.00p
|
224.50p
|
162,701
|
|
03/02/2025
|
216.00p
|
227.00p
|
216.00p
|
224.50p
|
223,907
|
|
31/01/2025
|
236.00p
|
236.00p
|
224.00p
|
224.50p
|
174,633
|
|
30/01/2025
|
220.00p
|
235.00p
|
220.00p
|
227.50p
|
218,654
|
|
29/01/2025
|
237.00p
|
237.00p
|
224.00p
|
224.00p
|
147,933
|
|
28/01/2025
|
220.00p
|
229.50p
|
220.00p
|
220.50p
|
232,943
|
|
27/01/2025
|
215.00p
|
232.50p
|
215.00p
|
220.50p
|
299,923
|
|
24/01/2025
|
221.00p
|
231.00p
|
220.72p
|
221.00p
|
691,243
|
|
23/01/2025
|
277.50p
|
282.00p
|
213.00p
|
220.50p
|
2,236,904
|
|
22/01/2025
|
279.00p
|
279.00p
|
263.00p
|
265.00p
|
269,851
|
|
21/01/2025
|
256.00p
|
267.50p
|
255.50p
|
264.50p
|
366,636
|
|
20/01/2025
|
262.00p
|
274.50p
|
255.00p
|
257.00p
|
219,209
|