CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 366.00 | 380.50 | 365.50 | 378.00 | 373.57 | 150,516 |
| 2026-05-05 | 350.00 | 373.50 | 350.00 | 369.50 | 365.17 | 252,214 |
| 2026-05-01 | 368.50 | 383.00 | 362.50 | 366.00 | 361.71 | 128,857 |
| 2026-04-30 | 364.00 | 371.68 | 349.50 | 368.00 | 363.69 | 116,358 |
| 2026-04-29 | 373.50 | 397.00 | 359.50 | 366.50 | 362.20 | 231,613 |
| 2026-04-28 | 381.00 | 385.54 | 358.50 | 378.00 | 373.57 | 391,335 |
| 2026-04-27 | 360.50 | 378.50 | 360.00 | 377.50 | 373.07 | 228,336 |
| 2026-04-24 | 380.50 | 383.00 | 369.50 | 377.00 | 372.58 | 249,658 |
← NewerPage 3 of 3 · 128 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.