XLON:CMCX
CMC Markets Plc Stock Price (Quote)
£258.00
-4.00 (-1.53%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £217.50 | £275.00 | Wednesday, 1st May 2024 CMCX.L stock ended at £258.00. This is 1.53% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.56% from a day low at £257.13 to a day high of £274.00. |
| 90 days | £131.90 | £275.00 | |
| 52 weeks | £86.90 | £275.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £263.64 | £274.00 | £257.13 | £258.00 | 387 079 |
| Apr 30, 2024 | £275.00 | £275.00 | £258.41 | £262.00 | 520 817 |
| Apr 29, 2024 | £274.00 | £274.00 | £261.00 | £273.50 | 413 026 |
| Apr 26, 2024 | £262.63 | £274.00 | £255.50 | £274.00 | 2 203 793 |
| Apr 25, 2024 | £256.00 | £262.50 | £250.00 | £261.00 | 815 598 |
| Apr 24, 2024 | £258.38 | £258.50 | £250.80 | £252.50 | 162 453 |
| Apr 23, 2024 | £251.25 | £261.08 | £250.00 | £257.00 | 377 784 |
| Apr 22, 2024 | £245.60 | £252.50 | £244.66 | £250.50 | 360 343 |
| Apr 19, 2024 | £247.50 | £247.50 | £247.50 | £247.50 | 0 |
| Apr 18, 2024 | £245.00 | £247.50 | £243.00 | £247.50 | 229 118 |
| Apr 17, 2024 | £235.00 | £246.00 | £235.00 | £245.50 | 258 397 |
| Apr 16, 2024 | £235.50 | £237.88 | £231.00 | £236.00 | 377 303 |
| Apr 15, 2024 | £233.48 | £238.00 | £233.48 | £238.00 | 257 945 |
| Apr 12, 2024 | £244.50 | £244.50 | £238.00 | £238.00 | 449 357 |
| Apr 11, 2024 | £240.50 | £245.00 | £234.50 | £241.00 | 366 562 |
| Apr 10, 2024 | £240.00 | £245.00 | £231.50 | £238.00 | 1 108 315 |
| Apr 09, 2024 | £243.50 | £245.50 | £239.00 | £241.00 | 593 672 |
| Apr 08, 2024 | £235.45 | £243.00 | £233.50 | £241.00 | 1 435 545 |
| Apr 05, 2024 | £220.20 | £234.50 | £220.20 | £234.50 | 227 196 |
| Apr 04, 2024 | £234.00 | £238.45 | £226.50 | £232.00 | 558 212 |
| Apr 03, 2024 | £220.50 | £232.27 | £220.50 | £231.50 | 524 816 |
| Apr 02, 2024 | £217.50 | £217.50 | £217.50 | £217.50 | 0 |
| Mar 28, 2024 | £217.00 | £222.15 | £214.00 | £217.50 | 703 046 |
| Mar 27, 2024 | £195.00 | £221.50 | £192.20 | £219.50 | 4 735 123 |
| Mar 26, 2024 | £187.40 | £188.00 | £186.00 | £188.00 | 288 118 |
