Cmc Markets Plc (CMCX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 2.07852193995 | 216.5 | 227.5 | 216.5 | 177891 | 220.85556115 | DE |
| 4 | -41 | -15.6488549618 | 262 | 279 | 214 | 340560 | 227.26808005 | DE |
| 12 | -45 | -16.9172932331 | 266 | 299.5 | 214 | 340655 | 249.65249045 | DE |
| 26 | -100.5 | -31.2597200622 | 321.5 | 349 | 214 | 353627 | 282.51504067 | DE |
| 52 | 53.8 | 32.1770334928 | 167.2 | 349 | 161.4 | 460572 | 270.32301194 | DE |
| 156 | -1 | -0.45045045045 | 222 | 349 | 87.6 | 438454 | 221.09576726 | DE |
| 260 | 55.8 | 33.7772397094 | 165.2 | 554 | 87.6 | 456541 | 263.7061437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 219.5 | -2 | -0.90 | 220 | 223.5 | 218.5 | 134042 |
| 1739467800 | 221.5 | 1 | 0.45 | 218 | 221.5 | 218 | 195286 |
| 1739381400 | 220.5 | 0.5 | 0.23 | 218 | 224 | 218 | 234997 |
| 1739295000 | 220 | -2.5 | -1.12 | 222 | 222 | 218.5 | 158100 |
| 1739208600 | 222.5 | -1.5 | -0.67 | 216.5 | 226.5 | 216.5 | 167031 |
| 1738949400 | 224 | -1.5 | -0.67 | 227 | 230 | 222 | 238795 |
| 1738863000 | 225.5 | -2.5 | -1.10 | 238 | 238 | 224.5 | 249364 |
| 1738776600 | 228 | 2 | 0.88 | 221 | 228 | 221 | 178127 |
| 1738690200 | 226 | 1.5 | 0.67 | 224 | 228 | 222 | 162694 |
| 1738603800 | 224.5 | 0 | 0.00 | 216 | 226.5 | 216 | 223887 |
| 1738344600 | 224.5 | -3 | -1.32 | 236 | 236 | 224 | 174622 |
| 1738258200 | 227.5 | 3.5 | 1.56 | 220 | 229 | 220 | 218648 |
| 1738171800 | 224 | -2 | -0.88 | 237 | 237 | 224 | 147929 |
| 1738085400 | 226 | 5.5 | 2.49 | 220 | 228.5 | 220 | 244268 |
| 1737999000 | 220.5 | -0.5 | -0.23 | 215 | 227 | 215 | 299906 |
| 1737739800 | 221 | 0.5 | 0.23 | 221 | 231 | 221 | 691229 |
| 1737653400 | 220.5 | -44.5 | -16.79 | 277.5 | 277.5 | 214 | 2236680 |
| 1737567000 | 265 | 0.5 | 0.19 | 279 | 279 | 264 | 269828 |
| 1737480600 | 264.5 | 7.5 | 2.92 | 256 | 267.5 | 256 | 366617 |
| 1737394200 | 257 | -4 | -1.53 | 262 | 262 | 255 | 219158 |
| 1737135000 | 261 | 6 | 2.35 | 253 | 261 | 253 | 294652 |
| 1737048600 | 255 | 4 | 1.59 | 238.5 | 255 | 238.5 | 297976 |
| 1736962200 | 251 | 9.5 | 3.93 | 250.5 | 251.5 | 244.5 | 189547 |
| 1736875800 | 241.5 | 1.5 | 0.63 | 236.5 | 246.5 | 236.5 | 162419 |
| 1736789400 | 240 | 8 | 3.45 | 232 | 243 | 232 | 310074 |
| 1736530200 | 232 | -22.5 | -8.84 | 253.5 | 253.5 | 232 | 571510 |
| 1736443800 | 254.5 | 12.5 | 5.17 | 245 | 258 | 240 | 547680 |
| 1736357400 | 242 | 2.5 | 1.04 | 236 | 245 | 236 | 561506 |
| 1736271000 | 239.5 | -5 | -2.04 | 241 | 251 | 234 | 456205 |
| 1736184600 | 244.5 | -1.5 | -0.61 | 246 | 247 | 241.5 | 283579 |
| 1735925400 | 246 | -2 | -0.81 | 244 | 247.5 | 242.5 | 165867 |
| 1735839000 | 248 | 0 | 0.00 | 262.5 | 262.5 | 245 | 227468 |
| 1735666200 | 248 | 0.5 | 0.20 | 246 | 251 | 246 | 92844 |
| 1735579800 | 247.5 | -7.5 | -2.94 | 250 | 251 | 246 | 233209 |
| 1735320600 | 255 | -1.5 | -0.58 | 257 | 257 | 250.5 | 137851 |
| 1735061400 | 256.5 | 5.5 | 2.19 | 262.5 | 262.5 | 251.5 | 70838 |
| 1734975000 | 251 | -4 | -1.57 | 242.5 | 252.5 | 242.5 | 174843 |
| 1734715800 | 255 | 1 | 0.39 | 268 | 268 | 249.5 | 436174 |
| 1734629400 | 254 | -1 | -0.39 | 250 | 256 | 246 | 423769 |
| 1734543000 | 255 | 0 | 0.00 | 268.5 | 268.5 | 255 | 267157 |
| 1734456600 | 255 | -8.5 | -3.23 | 260 | 262 | 255 | 306301 |
| 1734370200 | 263.5 | 1 | 0.38 | 268.5 | 268.5 | 261.5 | 251459 |
| 1734111000 | 262.5 | -9 | -3.31 | 280 | 280 | 262.5 | 304656 |
| 1734024600 | 271.5 | -2.5 | -0.91 | 280 | 280 | 271 | 209970 |
| 1733938200 | 274 | -0.5 | -0.18 | 270 | 276.5 | 270 | 189591 |
| 1733851800 | 274.5 | -9 | -3.17 | 278 | 282.5 | 274.5 | 249696 |
| 1733765400 | 283.5 | -2 | -0.70 | 282 | 289 | 282 | 175280 |
| 1733506200 | 285.5 | -8 | -2.73 | 289 | 292 | 285.5 | 344710 |
| 1733419800 | 293.5 | 1.5 | 0.51 | 284 | 293.5 | 284 | 251885 |
| 1733333400 | 292 | 4.5 | 1.57 | 299.5 | 299.5 | 287.5 | 366549 |
| 1733247000 | 287.5 | 2.5 | 0.88 | 285 | 287.5 | 279.5 | 354656 |
| 1733160600 | 285 | 8.5 | 3.07 | 284.5 | 292 | 280 | 374067 |
| 1732901400 | 276.5 | 4.5 | 1.65 | 268 | 279 | 267 | 368744 |
| 1732815000 | 272 | 4.5 | 1.68 | 272 | 277 | 269 | 578329 |
| 1732728600 | 267.5 | 3.5 | 1.33 | 276 | 276 | 261 | 384481 |
| 1732642200 | 264 | -10 | -3.65 | 275 | 275 | 262 | 1010711 |
| 1732555800 | 274 | 10 | 3.79 | 266 | 275.5 | 265.5 | 979886 |
| 1732296600 | 264 | -24.5 | -8.49 | 288.5 | 297 | 264 | 1829806 |
| 1732210200 | 288.5 | -50 | -14.77 | 338 | 349 | 281 | 2139075 |
| 1732123800 | 338.5 | 7.5 | 2.27 | 335 | 342.5 | 330 | 501252 |
| 1732037400 | 331 | 3.5 | 1.07 | 317.5 | 331 | 317.5 | 146269 |
| 1731951000 | 327.5 | 2.5 | 0.77 | 322.5 | 327.5 | 318 | 105968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
