CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 677.00 | 715.00 | 677.00 | 700.00 | 700.00 | 622,953 |
| 2026-07-29 | 703.00 | 735.00 | 699.00 | 701.00 | 701.00 | 220,416 |
| 2026-07-28 | 753.00 | 753.00 | 709.00 | 721.00 | 721.00 | 194,512 |
| 2026-07-27 | 729.00 | 746.00 | 710.00 | 739.00 | 739.00 | 430,773 |
| 2026-07-24 | 733.00 | 733.00 | 702.00 | 723.00 | 723.00 | 2,867,123 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0830 GBP |
| 2025-11-27 | 0.0550 GBP |
| 2025-07-10 | 0.0830 GBP |
| 2024-12-05 | 0.0310 GBP |
| 2024-07-11 | 0.0730 GBP |
| 2023-12-07 | 0.0100 GBP |
| 2023-07-13 | 0.0390 GBP |
| 2022-12-01 | 0.0350 GBP |
| 2022-07-14 | 0.0888 GBP |
| 2021-11-25 | 0.0350 GBP |
| 2021-08-05 | 0.2143 GBP |
| 2020-11-26 | 0.0920 GBP |
| 2020-08-06 | 0.1218 GBP |
| 2019-11-28 | 0.0285 GBP |
| 2019-08-01 | 0.0068 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.