CMC Markets Plc (CMCXL)

    212.00p

    16:30 27/03/25

    • -0.24% -0.50p
    • Today's Low & High
    • 209.50 / 214.00
    • Open / Previous Close
    • 212.50 / 212.00
    • 52-week range
    • -3.31% -7.25p
    • Volume
    • 30,376
    • Market Cap(billion)
    • £594,607.87b

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    27-Mar-25 212.00p 212.50p 214.00p 209.50p 30,376 n/a
    26-Mar-25 212.50p 215.50p 220.00p 211.50p 81,115 n/a
    25-Mar-25 216.00p 215.50p 218.00p 213.50p 61,365 n/a
    24-Mar-25 215.50p 206.50p 216.00p 206.00p 60,245 n/a
    21-Mar-25 207.00p 210.00p 210.00p 206.50p 10,826 n/a
    20-Mar-25 212.50p 218.25p 221.50p 211.50p 18,751 n/a
    19-Mar-25 216.00p 215.50p 218.50p 214.50p 50,205 n/a
    18-Mar-25 215.00p 212.50p 217.50p 212.50p 26,551 n/a
    17-Mar-25 214.50p 217.00p 217.00p 214.50p 6,636 n/a
    14-Mar-25 216.00p 214.00p 217.50p 214.00p 8,644 n/a
    13-Mar-25 214.50p 216.50p 217.50p 214.25p 18,228 n/a
    12-Mar-25 214.75p 213.50p 217.50p 213.50p 30,128 n/a
    11-Mar-25 214.50p 214.50p 216.50p 214.00p 17,282 n/a
    10-Mar-25 214.50p 219.00p 219.00p 213.00p 42,108 n/a
    07-Mar-25 217.50p 215.00p 218.25p 214.00p 89,910 n/a
    06-Mar-25 215.75p 212.50p 216.50p 209.00p 46,287 n/a
    05-Mar-25 212.00p 205.50p 215.50p 205.50p 40,946 n/a
    04-Mar-25 208.00p 208.50p 208.50p 205.00p 39,318 n/a
    03-Mar-25 206.25p 205.00p 209.50p 204.50p 13,882 n/a
    28-Feb-25 205.00p 213.00p 213.00p 201.00p 13,479 n/a
    27-Feb-25 208.00p 202.50p 208.00p 200.50p 32,973 n/a
    26-Feb-25 205.00p 202.00p 205.50p 198.70p 27,615 n/a
    25-Feb-25 199.40p 206.50p 206.75p 186.00p 65,594 n/a
    24-Feb-25 210.00p 216.50p 216.50p 208.50p 11,915 n/a
    21-Feb-25 215.50p 212.50p 217.50p 212.00p 32,932 n/a
    20-Feb-25 211.00p 212.50p 214.50p 210.00p 24,288 n/a