CMC Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 210.00 | 214.20 | 207.50 | 209.00 | 202.73 | 361,933 |
| 2025-11-10 | 203.00 | 214.00 | 203.00 | 211.00 | 204.67 | 197,564 |
| 2025-11-07 | 220.50 | 220.50 | 209.00 | 211.50 | 205.16 | 389,377 |
| 2025-11-06 | 214.50 | 217.50 | 212.00 | 213.50 | 207.10 | 194,843 |
| 2025-11-05 | 216.50 | 224.50 | 213.00 | 215.00 | 208.55 | 229,420 |
| 2025-11-04 | 225.00 | 225.00 | 214.00 | 216.50 | 210.01 | 143,050 |
| 2025-11-03 | 225.00 | 225.00 | 213.00 | 218.00 | 211.46 | 86,529 |
| 2025-10-31 | 215.00 | 222.50 | 212.00 | 215.50 | 209.04 | 1,327,077 |
| 2025-10-30 | 214.50 | 216.50 | 207.00 | 213.00 | 206.61 | 374,082 |
| 2025-10-29 | 217.00 | 218.00 | 206.50 | 214.00 | 207.58 | 129,965 |
| 2025-10-28 | 204.50 | 217.00 | 204.50 | 215.00 | 208.55 | 127,962 |
| 2025-10-27 | 208.50 | 221.50 | 208.50 | 215.00 | 208.55 | 200,679 |
| 2025-10-24 | 225.00 | 225.00 | 215.78 | 220.00 | 213.40 | 142,191 |
| 2025-10-23 | 212.00 | 218.00 | 206.50 | 217.00 | 210.49 | 417,408 |
← NewerPage 5 of 5 · 254 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.