CMC Markets
(CMCX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
253.00p
|
261.00p
|
253.00p
|
261.00p
|
294,684
|
|
16/01/2025
|
238.50p
|
255.00p
|
238.50p
|
251.00p
|
297,955
|
|
15/01/2025
|
250.50p
|
251.89p
|
244.50p
|
251.00p
|
189,563
|
|
14/01/2025
|
236.50p
|
246.50p
|
236.50p
|
241.50p
|
162,431
|
|
13/01/2025
|
232.00p
|
245.00p
|
232.00p
|
240.00p
|
310,088
|
|
10/01/2025
|
253.50p
|
254.50p
|
232.00p
|
232.00p
|
571,537
|
|
09/01/2025
|
245.00p
|
258.00p
|
240.00p
|
254.50p
|
488,385
|
|
08/01/2025
|
236.00p
|
249.60p
|
234.50p
|
242.00p
|
561,534
|
|
07/01/2025
|
241.00p
|
251.00p
|
233.50p
|
239.50p
|
456,210
|
|
06/01/2025
|
246.00p
|
248.50p
|
237.50p
|
244.50p
|
268,294
|
|
03/01/2025
|
244.00p
|
247.50p
|
242.50p
|
246.00p
|
165,882
|
|
02/01/2025
|
262.50p
|
262.50p
|
245.00p
|
248.00p
|
227,479
|
|
01/01/2025
|
246.00p
|
251.00p
|
244.21p
|
248.00p
|
92,844
|
|
31/12/2024
|
246.00p
|
251.00p
|
244.21p
|
248.00p
|
92,844
|
|
30/12/2024
|
250.00p
|
255.00p
|
246.00p
|
247.50p
|
233,215
|
|
27/12/2024
|
257.00p
|
266.00p
|
250.50p
|
255.00p
|
137,876
|
|
26/12/2024
|
262.50p
|
262.50p
|
240.50p
|
256.50p
|
70,839
|
|
25/12/2024
|
262.50p
|
262.50p
|
240.50p
|
256.50p
|
70,839
|
|
24/12/2024
|
262.50p
|
262.50p
|
240.50p
|
256.50p
|
70,839
|
|
23/12/2024
|
242.50p
|
254.00p
|
242.50p
|
255.00p
|
174,846
|
|
20/12/2024
|
268.00p
|
268.00p
|
249.50p
|
255.00p
|
436,212
|
|
19/12/2024
|
250.00p
|
257.40p
|
245.88p
|
254.00p
|
423,769
|
|
18/12/2024
|
268.50p
|
270.00p
|
255.00p
|
255.00p
|
267,161
|
|
17/12/2024
|
260.00p
|
276.50p
|
254.80p
|
255.00p
|
306,303
|
|
16/12/2024
|
268.50p
|
275.50p
|
260.00p
|
263.50p
|
251,461
|
|
13/12/2024
|
280.00p
|
280.00p
|
262.50p
|
262.50p
|
304,660
|
|
12/12/2024
|
280.00p
|
280.00p
|
266.00p
|
271.50p
|
209,975
|
|
11/12/2024
|
270.00p
|
285.00p
|
270.00p
|
274.00p
|
189,592
|
|
10/12/2024
|
278.00p
|
293.50p
|
274.50p
|
274.50p
|
249,701
|
|
09/12/2024
|
282.00p
|
300.50p
|
282.00p
|
283.50p
|
175,282
|
|
06/12/2024
|
289.00p
|
295.50p
|
285.50p
|
285.50p
|
344,714
|
|
05/12/2024
|
284.00p
|
307.00p
|
284.00p
|
293.50p
|
238,782
|
|
04/12/2024
|
299.50p
|
299.50p
|
285.00p
|
292.00p
|
366,559
|
|
03/12/2024
|
285.00p
|
287.50p
|
279.18p
|
287.50p
|
354,659
|
|
02/12/2024
|
284.50p
|
292.00p
|
276.50p
|
285.00p
|
374,073
|
|
29/11/2024
|
268.00p
|
279.00p
|
267.00p
|
276.50p
|
368,746
|
|
28/11/2024
|
272.00p
|
279.00p
|
266.50p
|
272.00p
|
448,338
|
|
27/11/2024
|
276.00p
|
276.00p
|
260.52p
|
267.50p
|
384,485
|
|
26/11/2024
|
275.00p
|
280.50p
|
262.00p
|
264.00p
|
1,008,916
|
|
25/11/2024
|
266.00p
|
282.00p
|
265.50p
|
274.00p
|
979,891
|
|
22/11/2024
|
288.50p
|
297.72p
|
264.00p
|
288.50p
|
1,823,487
|
|
21/11/2024
|
338.00p
|
349.00p
|
281.00p
|
288.50p
|
2,075,529
|
|
20/11/2024
|
335.00p
|
342.60p
|
329.50p
|
338.50p
|
479,279
|
|
19/11/2024
|
317.50p
|
331.00p
|
317.50p
|
331.00p
|
146,282
|
|
18/11/2024
|
322.50p
|
330.00p
|
317.50p
|
327.50p
|
105,974
|
|
15/11/2024
|
330.00p
|
330.00p
|
319.00p
|
322.50p
|
775,769
|
|
14/11/2024
|
319.50p
|
326.00p
|
304.00p
|
322.50p
|
191,409
|
|
13/11/2024
|
324.50p
|
325.00p
|
308.50p
|
313.00p
|
313,136
|
|
12/11/2024
|
320.00p
|
324.50p
|
315.38p
|
323.00p
|
309,010
|
|
11/11/2024
|
320.00p
|
324.00p
|
318.50p
|
323.00p
|
203,630
|
|
08/11/2024
|
312.00p
|
323.50p
|
312.00p
|
319.00p
|
95,119
|
|
07/11/2024
|
312.00p
|
325.50p
|
312.00p
|
324.50p
|
208,664
|
|
06/11/2024
|
304.00p
|
326.50p
|
304.00p
|
314.00p
|
220,201
|
|
05/11/2024
|
326.00p
|
326.00p
|
305.00p
|
310.00p
|
229,082
|
|
04/11/2024
|
310.00p
|
317.50p
|
302.50p
|
311.50p
|
238,455
|
|
01/11/2024
|
303.50p
|
313.00p
|
303.50p
|
310.50p
|
217,806
|
|
31/10/2024
|
313.50p
|
313.50p
|
304.00p
|
306.50p
|
221,224
|
|
30/10/2024
|
306.50p
|
318.50p
|
289.00p
|
310.50p
|
1,178,755
|
|
29/10/2024
|
318.00p
|
320.46p
|
298.79p
|
302.00p
|
384,848
|
|
28/10/2024
|
324.50p
|
325.50p
|
316.00p
|
319.00p
|
304,841
|
|
25/10/2024
|
313.50p
|
328.50p
|
313.50p
|
324.50p
|
172,349
|
|
24/10/2024
|
325.00p
|
331.50p
|
316.50p
|
316.50p
|
226,186
|
|
23/10/2024
|
325.00p
|
325.00p
|
311.50p
|
314.50p
|
246,961
|
|
22/10/2024
|
312.00p
|
330.50p
|
310.50p
|
314.50p
|
153,024
|
|
21/10/2024
|
334.50p
|
334.50p
|
312.00p
|
319.00p
|
217,927
|
|
18/10/2024
|
336.00p
|
336.00p
|
318.50p
|
321.00p
|
293,691
|
|
17/10/2024
|
335.00p
|
338.00p
|
331.00p
|
338.00p
|
233,486
|
|
16/10/2024
|
325.00p
|
334.50p
|
320.50p
|
334.00p
|
509,993
|
|
15/10/2024
|
307.50p
|
319.50p
|
306.50p
|
319.50p
|
362,903
|
|
14/10/2024
|
304.00p
|
307.00p
|
297.74p
|
306.50p
|
527,039
|
|
11/10/2024
|
297.00p
|
313.50p
|
291.00p
|
304.00p
|
480,794
|
|
10/10/2024
|
304.50p
|
317.50p
|
292.00p
|
296.50p
|
905,691
|
|
09/10/2024
|
324.50p
|
328.30p
|
298.00p
|
303.50p
|
1,811,600
|
|
08/10/2024
|
298.00p
|
305.58p
|
298.00p
|
305.00p
|
234,315
|
|
07/10/2024
|
325.00p
|
325.00p
|
297.65p
|
300.50p
|
349,638
|
|
04/10/2024
|
304.50p
|
312.50p
|
304.00p
|
310.00p
|
167,110
|
|
03/10/2024
|
304.50p
|
304.50p
|
299.00p
|
303.50p
|
154,726
|
|
02/10/2024
|
300.00p
|
309.50p
|
299.50p
|
303.00p
|
175,521
|
|
01/10/2024
|
310.00p
|
314.00p
|
301.00p
|
304.50p
|
277,523
|
|
30/09/2024
|
314.00p
|
315.00p
|
308.50p
|
312.50p
|
219,266
|
|
27/09/2024
|
310.50p
|
319.50p
|
308.00p
|
314.00p
|
180,251
|
|
26/09/2024
|
305.00p
|
311.99p
|
302.00p
|
311.50p
|
393,650
|
|
25/09/2024
|
304.50p
|
308.50p
|
302.00p
|
303.00p
|
265,390
|
|
24/09/2024
|
309.50p
|
310.00p
|
306.00p
|
306.00p
|
154,216
|
|
23/09/2024
|
311.00p
|
317.00p
|
304.00p
|
307.00p
|
985,151
|
|
20/09/2024
|
315.00p
|
318.50p
|
308.00p
|
308.00p
|
345,856
|
|
19/09/2024
|
317.50p
|
317.50p
|
310.50p
|
309.00p
|
104,037
|
|
18/09/2024
|
308.50p
|
317.00p
|
307.13p
|
309.00p
|
97,687
|
|
17/09/2024
|
314.00p
|
317.00p
|
308.50p
|
309.00p
|
213,358
|
|
16/09/2024
|
315.00p
|
319.00p
|
312.50p
|
315.00p
|
195,361
|
|
13/09/2024
|
319.50p
|
319.50p
|
309.00p
|
310.50p
|
204,653
|
|
12/09/2024
|
307.00p
|
316.50p
|
301.00p
|
304.50p
|
612,407
|
|
11/09/2024
|
308.00p
|
310.50p
|
301.00p
|
304.50p
|
333,897
|
|
10/09/2024
|
313.00p
|
316.00p
|
306.38p
|
310.50p
|
146,846
|
|
09/09/2024
|
314.50p
|
324.00p
|
307.00p
|
316.00p
|
92,967
|
|
06/09/2024
|
317.50p
|
328.50p
|
308.00p
|
308.50p
|
254,958
|
|
05/09/2024
|
315.00p
|
323.50p
|
314.00p
|
318.50p
|
154,829
|
|
04/09/2024
|
311.50p
|
321.00p
|
299.50p
|
317.00p
|
144,861
|
|
03/09/2024
|
321.50p
|
324.50p
|
309.50p
|
311.00p
|
205,577
|
|
02/09/2024
|
310.00p
|
325.00p
|
308.50p
|
313.50p
|
181,061
|
|
30/08/2024
|
334.00p
|
334.00p
|
313.50p
|
313.50p
|
319,876
|
|
29/08/2024
|
315.00p
|
322.98p
|
310.00p
|
317.00p
|
173,227
|
|
28/08/2024
|
323.50p
|
340.50p
|
318.00p
|
323.00p
|
161,709
|
|
27/08/2024
|
310.00p
|
335.00p
|
304.50p
|
325.50p
|
222,261
|
|
26/08/2024
|
322.50p
|
331.89p
|
316.00p
|
324.50p
|
211,303
|
|
23/08/2024
|
322.50p
|
331.89p
|
316.00p
|
324.50p
|
211,303
|
|
22/08/2024
|
322.50p
|
331.89p
|
316.00p
|
324.50p
|
211,303
|