CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 270.00 | 270.00 | 257.00 | 264.00 | 217.42 | 537,699 |
| 2021-10-25 | 276.50 | 276.50 | 253.91 | 260.00 | 214.13 | 1,119,872 |
| 2021-10-22 | 284.50 | 284.50 | 261.50 | 263.00 | 216.60 | 512,757 |
| 2021-10-21 | 285.00 | 285.00 | 270.09 | 271.50 | 223.60 | 251,777 |
| 2021-10-20 | 277.50 | 283.00 | 268.50 | 276.00 | 227.30 | 382,804 |
| 2021-10-19 | 284.50 | 284.50 | 273.50 | 276.00 | 227.30 | 361,130 |
| 2021-10-18 | 278.00 | 280.64 | 274.50 | 277.00 | 228.13 | 251,066 |
| 2021-10-15 | 285.00 | 285.00 | 272.50 | 279.00 | 229.77 | 514,595 |
| 2021-10-14 | 280.00 | 280.00 | 264.82 | 271.50 | 223.60 | 544,837 |
← NewerPage 22 of 22 · 1,269 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.