Comparing Back to the side-by-side chart ↗
CMC Markets PLC (CMCX.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -1% vs the 50-day and +35.2% vs the 200-day average, 11.8% below the 52-week high and +248.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: CMC Markets PLC trades 1.0% below its 50-day and 35.2% above its 200-day moving average. (as of 2026-10-30)
CMC Markets runs an online trading and investing business split into two segments. The trading segment lets clients speculate, through contracts for difference and spread bets, on shares, indices, currencies, commodities and treasuries, mainly for short-term positions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CMCX.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 720.00 | 720.00 | 682.00 | 694.00 | -1.70% | 157,351 |
| 2026-10-29 | 711.00 | 711.00 | 689.00 | 706.00 | +1.00% | 101,297 |
| 2026-10-28 | 697.00 | 714.00 | 695.00 | 699.00 | -1.55% | 165,663 |
| 2026-10-27 | 720.00 | 720.00 | 699.00 | 710.00 | +0.85% | 210,174 |
| 2026-10-26 | 712.00 | 717.00 | 698.00 | 704.00 | +1.15% | 210,388 |
| 2026-10-23 | 699.00 | 726.00 | 695.00 | 696.00 | -3.47% | 208,276 |
| 2026-10-22 | 697.00 | 721.00 | 697.00 | 721.00 | +0.98% | 449,123 |
| 2026-10-21 | 688.00 | 715.00 | 688.00 | 714.00 | +0.56% | 385,723 |
| 2026-10-20 | 690.00 | 714.00 | 680.00 | 710.00 | +2.01% | 406,251 |
| 2026-10-19 | 690.00 | 723.00 | 690.00 | 696.00 | -2.79% | 461,659 |
| 2026-10-16 | 673.00 | 719.00 | 673.00 | 716.00 | +5.45% | 1,290,134 |
| 2026-10-15 | 668.00 | 679.00 | 654.00 | 679.00 | +0.74% | 937,598 |
| 2026-10-14 | 665.00 | 697.00 | 659.00 | 674.00 | +0.75% | 211,436 |
| 2026-10-13 | 673.00 | 700.00 | 665.00 | 669.00 | -0.59% | 245,696 |
| 2026-10-12 | 671.00 | 696.00 | 670.00 | 673.00 | -0.74% | 278,375 |
| 2026-10-09 | 642.00 | 683.00 | 641.00 | 678.00 | +3.67% | 373,723 |
| 2026-10-08 | 680.00 | 680.00 | 651.00 | 654.00 | -1.21% | 285,011 |
| 2026-10-07 | 675.00 | 687.00 | 650.00 | 662.00 | -2.50% | 388,278 |
| 2026-10-06 | 679.00 | 699.00 | 672.00 | 679.00 | +0.74% | 473,462 |
| 2026-10-05 | 632.00 | 689.00 | 626.00 | 674.00 | +6.65% | 662,990 |
| 2026-10-02 | 660.00 | 660.00 | 589.63 | 632.00 | -3.95% | 1,874,770 |
| 2026-10-01 | 659.00 | 684.00 | 650.00 | 658.00 | -1.50% | 194,806 |
| 2026-09-30 | 685.00 | 685.00 | 655.00 | 668.00 | +1.06% | 232,978 |
| 2026-09-29 | 655.00 | 682.00 | 649.64 | 661.00 | -0.30% | 742,110 |
| 2026-09-28 | 670.00 | 682.00 | 658.00 | 663.00 | -2.07% | 164,591 |
| 2026-09-25 | 700.00 | 700.00 | 669.00 | 677.00 | +1.20% | 242,578 |
| 2026-09-24 | 705.00 | 705.00 | 667.00 | 669.00 | -2.48% | 168,768 |
| 2026-09-23 | 681.00 | 699.00 | 681.00 | 686.00 | -0.87% | 133,087 |
| 2026-09-22 | 703.00 | 720.00 | 687.00 | 692.00 | -1.14% | 599,428 |
| 2026-09-21 | 665.00 | 714.00 | 665.00 | 700.00 | +1.89% | 168,176 |
| 2026-09-18 | 685.00 | 692.00 | 677.00 | 687.00 | +0.15% | 1,614,601 |
| 2026-09-17 | 671.00 | 693.00 | 669.00 | 686.00 | +1.48% | 250,988 |
| 2026-09-16 | 703.00 | 703.00 | 676.00 | 676.00 | -1.60% | 522,551 |
| 2026-09-15 | 730.00 | 730.00 | 677.86 | 687.00 | -6.15% | 520,857 |
| 2026-09-14 | 750.00 | 750.00 | 717.00 | 732.00 | -1.35% | 611,727 |
| 2026-09-11 | 733.00 | 748.00 | 727.00 | 742.00 | +1.09% | 270,838 |
| 2026-09-10 | 710.00 | 740.00 | 710.00 | 734.00 | +0.00% | 312,797 |
| 2026-09-09 | 753.00 | 763.90 | 731.00 | 734.00 | -3.04% | 338,713 |
| 2026-09-08 | 785.00 | 787.00 | 746.00 | 757.00 | -3.57% | 481,907 |
| 2026-09-07 | 761.00 | 785.00 | 756.00 | 785.00 | +2.61% | 654,647 |
| 2026-09-04 | 760.00 | 776.00 | 760.00 | 765.00 | +0.26% | 411,678 |
| 2026-09-03 | 727.00 | 763.00 | 725.00 | 763.00 | +4.95% | 392,552 |
| 2026-09-02 | 740.00 | 740.00 | 719.00 | 727.00 | -0.68% | 587,425 |
| 2026-09-01 | 728.00 | 736.00 | 715.00 | 732.00 | +0.00% | 263,183 |
| 2026-08-28 | 729.00 | 736.00 | 712.00 | 732.00 | +0.83% | 312,405 |
| 2026-08-27 | 716.00 | 726.50 | 710.00 | 726.00 | +1.82% | 206,027 |
| 2026-08-26 | 712.00 | 726.00 | 712.00 | 713.00 | -0.97% | 283,260 |
| 2026-08-25 | 701.00 | 730.00 | 701.00 | 720.00 | +1.55% | 206,981 |
| 2026-08-24 | 741.00 | 747.00 | 709.00 | 709.00 | -4.58% | 666,694 |
| 2026-08-21 | 705.00 | 743.00 | 705.00 | 743.00 | +4.80% | 2,954,421 |
| 2026-08-20 | 697.00 | 719.00 | 697.00 | 709.00 | +0.00% | 352,558 |
| 2026-08-19 | 707.00 | 710.00 | 691.00 | 709.00 | +0.28% | 561,881 |
| 2026-08-18 | 733.00 | 734.00 | 702.00 | 707.00 | -3.55% | 549,648 |
| 2026-08-17 | 706.00 | 734.00 | 700.00 | 733.00 | +4.42% | 906,731 |
| 2026-08-14 | 713.00 | 713.00 | 697.00 | 702.00 | +0.43% | 528,713 |
| 2026-08-13 | 702.00 | 706.00 | 682.00 | 699.00 | +0.72% | 163,152 |
| 2026-08-12 | 672.00 | 702.00 | 672.00 | 694.00 | -0.86% | 279,941 |
| 2026-08-11 | 670.00 | 703.00 | 670.00 | 700.00 | +1.16% | 292,628 |
| 2026-08-10 | 680.00 | 699.00 | 680.00 | 692.00 | +0.29% | 697,459 |
| 2026-08-07 | 709.00 | 709.00 | 681.00 | 690.00 | -0.43% | 532,219 |
| 2026-08-06 | 700.00 | 704.00 | 675.00 | 693.00 | -0.57% | 267,626 |
| 2026-08-05 | 666.00 | 697.00 | 666.00 | 697.00 | +2.35% | 261,560 |
| 2026-08-04 | 657.00 | 693.70 | 657.00 | 681.00 | +0.59% | 290,128 |
| 2026-08-03 | 675.00 | 680.00 | 657.51 | 677.00 | +1.50% | 581,067 |
| 2026-07-31 | 714.00 | 714.00 | 667.00 | 667.00 | -4.71% | 461,418 |
| 2026-07-30 | 677.00 | 715.00 | 677.00 | 700.00 | -0.14% | 622,953 |
| 2026-07-29 | 703.00 | 735.00 | 699.00 | 701.00 | -2.77% | 220,416 |
| 2026-07-28 | 753.00 | 753.00 | 709.00 | 721.00 | -2.44% | 194,512 |
| 2026-07-27 | 729.00 | 746.00 | 710.00 | 739.00 | +2.21% | 430,773 |
| 2026-07-24 | 733.00 | 733.00 | 702.00 | 723.00 | +2.41% | 2,867,123 |
| 2026-07-23 | 701.00 | 713.00 | 691.00 | 706.00 | +0.14% | 275,147 |
| 2026-07-22 | 701.00 | 707.00 | 675.00 | 705.00 | +0.71% | 221,583 |
| 2026-07-21 | 695.00 | 705.00 | 676.00 | 700.00 | +0.72% | 257,058 |
| 2026-07-20 | 687.00 | 706.00 | 673.00 | 695.00 | -0.86% | 416,666 |
| 2026-07-17 | 721.00 | 730.00 | 697.91 | 701.00 | -3.97% | 313,479 |
| 2026-07-16 | 723.00 | 730.00 | 700.00 | 730.00 | +1.39% | 299,016 |
| 2026-07-15 | 743.00 | 743.00 | 704.00 | 720.00 | -2.70% | 150,380 |
| 2026-07-14 | 750.00 | 750.00 | 721.00 | 740.00 | +0.95% | 171,260 |
| 2026-07-13 | 747.00 | 750.00 | 720.00 | 733.00 | -2.14% | 462,746 |
| 2026-07-10 | 727.00 | 752.00 | 727.00 | 749.00 | +2.46% | 374,662 |
| 2026-07-09 | 702.00 | 731.00 | 701.00 | 731.00 | +3.25% | 514,490 |
| 2026-07-08 | 703.00 | 708.00 | 691.00 | 708.00 | +1.14% | 632,838 |
| 2026-07-07 | 704.00 | 708.00 | 691.00 | 700.00 | -1.13% | 543,642 |
| 2026-07-06 | 700.00 | 726.00 | 697.00 | 708.00 | +1.43% | 1,051,397 |
| 2026-07-03 | 700.00 | 721.00 | 686.00 | 698.00 | -0.29% | 966,423 |
| 2026-07-02 | 651.00 | 715.00 | 646.00 | 700.00 | +7.69% | 2,621,220 |
| 2026-07-01 | 540.00 | 650.00 | 540.00 | 650.00 | +41.92% | 2,364,345 |
| 2026-06-30 | 470.00 | 470.00 | 450.50 | 458.00 | +1.33% | 384,835 |
| 2026-06-29 | 449.00 | 453.50 | 443.50 | 452.00 | +1.01% | 506,955 |
| 2026-06-26 | 445.00 | 450.00 | 439.09 | 447.50 | -0.44% | 574,369 |
| 2026-06-25 | 468.00 | 468.00 | 446.00 | 449.50 | -3.54% | 1,061,280 |
| 2026-06-24 | 461.00 | 466.00 | 458.50 | 466.00 | +0.65% | 333,829 |
| 2026-06-23 | 468.00 | 468.00 | 451.00 | 463.00 | +1.54% | 221,037 |
| 2026-06-22 | 459.00 | 463.50 | 450.50 | 456.00 | -0.76% | 324,592 |
| 2026-06-19 | 453.00 | 461.50 | 451.50 | 459.50 | +0.44% | 1,785,996 |
| 2026-06-18 | 468.00 | 468.00 | 454.50 | 457.50 | -0.54% | 424,276 |
| 2026-06-17 | 466.50 | 466.50 | 452.41 | 460.00 | -0.43% | 252,616 |
| 2026-06-16 | 461.00 | 470.00 | 457.50 | 462.00 | +0.43% | 964,454 |
| 2026-06-15 | 472.00 | 474.00 | 460.00 | 460.00 | -0.86% | 709,839 |
| 2026-06-12 | 469.00 | 469.25 | 459.50 | 464.00 | +0.11% | 656,441 |
| 2026-06-11 | 463.00 | 463.50 | 440.50 | 463.50 | +1.87% | 277,283 |
| 2026-06-10 | 460.00 | 462.50 | 442.00 | 455.00 | -0.44% | 363,180 |
| 2026-06-09 | 472.00 | 472.00 | 454.50 | 457.00 | -1.72% | 631,378 |
| 2026-06-08 | 449.50 | 469.00 | 444.50 | 465.00 | +2.42% | 3,660,400 |
| 2026-06-05 | 435.00 | 468.00 | 435.00 | 454.00 | +5.58% | 1,753,814 |
| 2026-06-04 | 410.00 | 444.50 | 398.50 | 430.00 | +16.85% | 2,164,562 |
| 2026-06-03 | 364.00 | 375.00 | 359.64 | 368.00 | -1.21% | 677,870 |
| 2026-06-02 | 381.50 | 386.50 | 369.32 | 372.50 | -1.59% | 268,489 |
| 2026-06-01 | 368.00 | 387.00 | 364.00 | 378.50 | +2.16% | 315,868 |
| 2026-05-29 | 373.00 | 373.50 | 364.00 | 370.50 | +0.14% | 296,186 |
| 2026-05-28 | 375.00 | 386.16 | 368.50 | 370.00 | -2.12% | 150,812 |
| 2026-05-27 | 371.00 | 392.50 | 371.00 | 378.00 | -2.95% | 142,933 |
| 2026-05-26 | 393.00 | 399.00 | 370.50 | 389.50 | -0.89% | 255,151 |
| 2026-05-22 | 393.50 | 398.50 | 387.00 | 393.00 | +0.77% | 213,671 |
| 2026-05-21 | 389.50 | 399.00 | 389.50 | 390.00 | +0.13% | 205,504 |
| 2026-05-20 | 382.00 | 394.00 | 370.50 | 389.50 | +1.43% | 172,552 |
| 2026-05-19 | 390.00 | 392.23 | 375.00 | 384.00 | +1.59% | 412,898 |
| 2026-05-18 | 377.50 | 380.50 | 370.00 | 378.00 | -0.26% | 164,480 |
| 2026-05-15 | 374.00 | 383.00 | 370.00 | 379.00 | -1.04% | 178,660 |
| 2026-05-14 | 379.50 | 384.50 | 370.50 | 383.00 | +1.32% | 140,940 |
| 2026-05-13 | 381.50 | 383.96 | 370.00 | 378.00 | -0.13% | 204,391 |
| 2026-05-12 | 379.00 | 384.50 | 370.50 | 378.50 | -1.82% | 132,137 |
| 2026-05-11 | 390.00 | 390.00 | 382.00 | 385.50 | +0.13% | 209,528 |
| 2026-05-08 | 377.50 | 385.50 | 376.00 | 385.00 | +0.92% | 414,130 |
| 2026-05-07 | 377.50 | 386.00 | 374.25 | 381.50 | +0.93% | 394,520 |
| 2026-05-06 | 366.00 | 380.50 | 365.50 | 378.00 | +2.30% | 130,995 |
| 2026-05-05 | 350.00 | 373.50 | 350.00 | 369.50 | +0.96% | 252,214 |
| 2026-05-01 | 368.50 | 383.00 | 362.50 | 366.00 | -0.54% | 128,857 |
| 2026-04-30 | 364.00 | 371.68 | 349.50 | 368.00 | +0.41% | 116,358 |
| 2026-04-29 | 373.50 | 397.00 | 359.50 | 366.50 | -3.04% | 231,613 |
| 2026-04-28 | 381.00 | 385.54 | 358.50 | 378.00 | +0.13% | 391,335 |
| 2026-04-27 | 360.50 | 378.50 | 360.00 | 377.50 | +0.13% | 228,336 |
| 2026-04-24 | 380.50 | 383.00 | 369.50 | 377.00 | -1.44% | 249,658 |
| 2026-04-23 | 388.50 | 396.50 | 369.53 | 382.50 | -1.03% | 272,418 |
| 2026-04-22 | 397.00 | 397.00 | 380.00 | 386.50 | -0.51% | 198,796 |
| 2026-04-21 | 393.50 | 393.50 | 386.00 | 388.50 | +0.13% | 173,915 |
| 2026-04-20 | 369.50 | 395.50 | 369.50 | 388.00 | -0.26% | 269,941 |
| 2026-04-17 | 383.50 | 389.50 | 383.00 | 389.00 | +1.57% | 216,858 |
| 2026-04-16 | 388.00 | 391.00 | 380.00 | 383.00 | -0.52% | 245,261 |
| 2026-04-15 | 381.50 | 395.00 | 381.50 | 385.00 | -1.66% | 252,913 |
| 2026-04-14 | 392.00 | 392.00 | 381.50 | 391.50 | +1.56% | 252,886 |
| 2026-04-13 | 374.50 | 388.50 | 369.50 | 385.50 | +2.66% | 1,453,457 |
| 2026-04-10 | 369.50 | 380.00 | 369.50 | 375.50 | +0.67% | 421,002 |
| 2026-04-09 | 367.00 | 374.00 | 365.00 | 373.00 | +1.91% | 367,771 |
| 2026-04-08 | 362.50 | 369.50 | 345.00 | 366.00 | +5.48% | 630,003 |
| 2026-04-07 | 350.00 | 351.50 | 344.50 | 347.00 | +0.00% | 423,181 |
| 2026-04-02 | 346.00 | 347.96 | 338.00 | 347.00 | -0.29% | 246,109 |
| 2026-04-01 | 347.00 | 351.00 | 344.50 | 348.00 | +1.31% | 291,373 |
| 2026-03-31 | 343.50 | 344.50 | 328.00 | 343.50 | +3.31% | 516,632 |
| 2026-03-30 | 335.00 | 338.00 | 322.00 | 332.50 | -1.04% | 645,274 |
| 2026-03-27 | 362.00 | 362.00 | 335.50 | 336.00 | -3.03% | 593,747 |
| 2026-03-26 | 342.00 | 349.58 | 340.59 | 346.50 | +0.29% | 192,690 |
| 2026-03-25 | 342.00 | 354.00 | 341.00 | 345.50 | +1.17% | 474,162 |
| 2026-03-24 | 335.00 | 344.00 | 334.50 | 341.50 | +1.04% | 275,962 |
| 2026-03-23 | 335.00 | 343.50 | 322.50 | 338.00 | -0.44% | 460,174 |
| 2026-03-20 | 345.00 | 345.00 | 334.00 | 339.50 | +0.74% | 388,744 |
| 2026-03-19 | 331.00 | 345.48 | 331.00 | 337.00 | +1.05% | 675,731 |
| 2026-03-18 | 330.00 | 339.38 | 330.00 | 333.50 | +0.60% | 200,092 |
| 2026-03-17 | 328.00 | 336.00 | 328.00 | 331.50 | -0.60% | 314,264 |
| 2026-03-16 | 336.00 | 340.50 | 327.50 | 333.50 | +1.52% | 243,068 |
| 2026-03-13 | 328.00 | 336.73 | 325.50 | 328.50 | -0.76% | 251,430 |
| 2026-03-12 | 333.00 | 335.00 | 317.50 | 331.00 | +2.48% | 248,641 |
| 2026-03-11 | 325.00 | 331.91 | 322.50 | 323.00 | -1.97% | 153,771 |
| 2026-03-10 | 333.50 | 333.50 | 321.00 | 329.50 | +2.97% | 158,256 |
| 2026-03-09 | 321.50 | 324.17 | 317.00 | 320.00 | -1.99% | 321,938 |
| 2026-03-06 | 322.00 | 340.50 | 322.00 | 326.50 | +1.40% | 249,895 |
| 2026-03-05 | 313.00 | 328.50 | 313.00 | 322.00 | -0.77% | 204,389 |
| 2026-03-04 | 334.50 | 334.50 | 318.85 | 324.50 | +1.56% | 200,940 |
| 2026-03-03 | 326.50 | 340.00 | 315.50 | 319.50 | -1.69% | 357,141 |
| 2026-03-02 | 324.00 | 329.50 | 317.00 | 325.00 | +0.00% | 168,815 |
| 2026-02-27 | 324.50 | 330.00 | 323.50 | 325.00 | +0.00% | 177,461 |
| 2026-02-26 | 312.50 | 329.50 | 312.50 | 325.00 | +0.00% | 100,014 |
| 2026-02-25 | 339.00 | 339.00 | 323.00 | 325.00 | +1.09% | 118,991 |
| 2026-02-24 | 327.00 | 327.50 | 313.50 | 321.50 | -2.13% | 428,011 |
| 2026-02-23 | 332.00 | 332.50 | 326.00 | 328.50 | -0.61% | 200,839 |
| 2026-02-20 | 316.00 | 336.00 | 316.00 | 330.50 | +1.38% | 146,266 |
| 2026-02-19 | 330.50 | 332.00 | 326.00 | 326.00 | -1.81% | 150,979 |
| 2026-02-18 | 328.50 | 333.00 | 325.00 | 332.00 | +1.07% | 178,535 |
| 2026-02-17 | 316.00 | 330.00 | 316.00 | 328.50 | +0.61% | 154,650 |
| 2026-02-16 | 315.00 | 329.50 | 315.00 | 326.50 | +0.62% | 291,460 |
| 2026-02-13 | 324.50 | 329.51 | 322.00 | 324.50 | -0.46% | 271,687 |
| 2026-02-12 | 310.50 | 329.50 | 305.00 | 326.00 | +4.49% | 397,080 |
| 2026-02-11 | 322.00 | 327.00 | 311.00 | 312.00 | -4.44% | 505,568 |
| 2026-02-10 | 311.50 | 329.00 | 311.50 | 326.50 | -0.31% | 295,963 |
| 2026-02-09 | 312.00 | 328.00 | 312.00 | 327.50 | +3.31% | 236,253 |
| 2026-02-06 | 318.00 | 320.00 | 308.50 | 317.00 | -0.63% | 168,142 |
| 2026-02-05 | 330.00 | 330.00 | 315.50 | 319.00 | -1.24% | 280,556 |
| 2026-02-04 | 335.00 | 335.00 | 323.00 | 323.00 | -0.77% | 149,720 |
| 2026-02-03 | 324.00 | 333.50 | 321.50 | 325.50 | +0.62% | 399,264 |
| 2026-02-02 | 320.50 | 325.00 | 311.50 | 323.50 | -0.15% | 205,500 |
| 2026-01-30 | 314.50 | 329.00 | 314.50 | 324.00 | -0.92% | 198,945 |
| 2026-01-29 | 335.00 | 335.00 | 320.50 | 327.00 | -0.46% | 141,247 |
| 2026-01-28 | 314.50 | 333.50 | 314.50 | 328.50 | -0.30% | 217,356 |
| 2026-01-27 | 320.00 | 334.50 | 320.00 | 329.50 | +0.30% | 288,127 |
| 2026-01-26 | 312.50 | 329.00 | 312.50 | 328.50 | -0.15% | 253,209 |
| 2026-01-23 | 307.00 | 335.50 | 307.00 | 329.00 | +2.02% | 451,704 |
| 2026-01-22 | 304.00 | 325.50 | 304.00 | 322.50 | +1.57% | 486,049 |
| 2026-01-21 | 304.00 | 318.79 | 304.00 | 317.50 | +1.28% | 295,651 |
| 2026-01-20 | 304.00 | 326.00 | 304.00 | 313.50 | -1.10% | 265,436 |
| 2026-01-19 | 314.00 | 325.00 | 310.66 | 317.00 | +0.32% | 278,413 |
| 2026-01-16 | 304.00 | 321.00 | 304.00 | 316.00 | -0.32% | 227,261 |
| 2026-01-15 | 325.50 | 325.50 | 308.00 | 317.00 | +0.96% | 230,053 |
| 2026-01-14 | 304.00 | 314.00 | 304.00 | 314.00 | +1.29% | 257,114 |
| 2026-01-13 | 315.00 | 315.00 | 304.50 | 310.00 | -0.64% | 522,865 |
| 2026-01-12 | 312.00 | 326.00 | 309.00 | 312.00 | -0.16% | 479,843 |
| 2026-01-09 | 312.50 | 314.50 | 307.00 | 312.50 | +1.13% | 216,139 |
| 2026-01-08 | 314.50 | 318.00 | 309.00 | 309.00 | -1.44% | 322,658 |
| 2026-01-07 | 325.00 | 326.00 | 308.00 | 313.50 | -3.83% | 395,576 |
| 2026-01-06 | 316.00 | 326.06 | 311.50 | 326.00 | +4.65% | 625,603 |
| 2026-01-05 | 308.00 | 315.00 | 294.50 | 311.50 | +2.98% | 1,215,567 |
| 2026-01-02 | 299.50 | 309.47 | 297.00 | 302.50 | +1.17% | 493,201 |
| 2025-12-31 | 293.50 | 300.50 | 290.00 | 299.00 | +1.36% | 150,601 |
| 2025-12-30 | 297.00 | 297.00 | 290.50 | 295.00 | +0.17% | 133,997 |
| 2025-12-29 | 301.00 | 301.50 | 290.00 | 294.50 | -0.34% | 140,982 |
| 2025-12-24 | 294.00 | 299.00 | 294.00 | 295.50 | -0.34% | 37,178 |
| 2025-12-23 | 301.00 | 301.00 | 296.00 | 296.50 | -0.34% | 149,524 |
| 2025-12-22 | 288.00 | 299.00 | 280.50 | 297.50 | -0.83% | 140,468 |
| 2025-12-19 | 299.00 | 302.00 | 297.00 | 300.00 | +0.17% | 339,684 |
| 2025-12-18 | 289.00 | 301.00 | 288.50 | 299.50 | +3.81% | 414,939 |
| 2025-12-17 | 271.50 | 296.41 | 271.50 | 288.50 | +1.41% | 592,420 |
| 2025-12-16 | 282.50 | 287.00 | 279.00 | 284.50 | +1.07% | 767,814 |
| 2025-12-15 | 283.00 | 289.50 | 281.00 | 281.50 | -1.23% | 144,466 |
| 2025-12-12 | 288.00 | 294.00 | 284.90 | 285.00 | -0.70% | 243,128 |
| 2025-12-11 | 291.00 | 293.00 | 286.00 | 287.00 | -0.86% | 204,520 |
| 2025-12-10 | 277.50 | 291.50 | 277.50 | 289.50 | -0.17% | 142,943 |
| 2025-12-09 | 290.00 | 293.63 | 285.50 | 290.00 | +0.35% | 282,639 |
| 2025-12-08 | 290.00 | 292.00 | 282.50 | 289.00 | +0.35% | 226,042 |
| 2025-12-05 | 280.00 | 289.00 | 278.39 | 288.00 | +2.49% | 1,312,747 |
| 2025-12-04 | 292.00 | 292.00 | 278.00 | 281.00 | -3.44% | 617,874 |
| 2025-12-03 | 288.50 | 291.50 | 285.00 | 291.00 | +1.22% | 271,262 |
| 2025-12-02 | 283.00 | 291.50 | 283.00 | 287.50 | -0.35% | 171,781 |
| 2025-12-01 | 285.00 | 296.00 | 285.00 | 288.50 | -0.52% | 219,846 |
| 2025-11-28 | 291.00 | 292.00 | 287.00 | 290.00 | -0.34% | 140,878 |
| 2025-11-27 | 305.00 | 305.00 | 286.00 | 291.00 | -2.18% | 236,397 |
| 2025-11-26 | 280.00 | 302.00 | 280.00 | 297.50 | +2.06% | 2,866,829 |
| 2025-11-25 | 290.00 | 295.50 | 283.50 | 291.50 | +0.69% | 1,148,323 |
| 2025-11-24 | 272.00 | 289.50 | 270.00 | 289.50 | +1.40% | 968,804 |
| 2025-11-21 | 270.00 | 285.50 | 262.80 | 285.50 | +6.73% | 1,017,890 |
| 2025-11-20 | 251.00 | 272.00 | 244.22 | 267.50 | +28.92% | 2,523,542 |
| 2025-11-19 | 206.00 | 211.00 | 203.00 | 207.50 | +0.73% | 246,016 |
| 2025-11-18 | 204.00 | 207.00 | 203.50 | 206.00 | -0.48% | 225,594 |
| 2025-11-17 | 204.00 | 211.50 | 204.00 | 207.00 | -1.19% | 168,786 |
| 2025-11-14 | 207.00 | 214.00 | 204.50 | 209.50 | -0.95% | 241,398 |
| 2025-11-13 | 209.50 | 214.00 | 209.50 | 211.50 | +0.00% | 231,270 |
| 2025-11-12 | 210.00 | 213.50 | 205.00 | 211.50 | +1.20% | 216,654 |
| 2025-11-11 | 210.00 | 214.20 | 207.50 | 209.00 | -0.95% | 361,933 |
| 2025-11-10 | 203.00 | 214.00 | 203.00 | 211.00 | -0.24% | 197,564 |
| 2025-11-07 | 220.50 | 220.50 | 209.00 | 211.50 | -0.94% | 389,377 |
| 2025-11-06 | 214.50 | 217.50 | 212.00 | 213.50 | -0.70% | 194,843 |
| 2025-11-05 | 216.50 | 224.50 | 213.00 | 215.00 | -0.69% | 229,420 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+10.34%). Worst month: Aug (-5.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CMC Markets PLC's (CMCX.L) latest close?
694.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is CMCX.L's 52-week high and low?
787.00 high and 203.00 low over the trailing 52 weeks, as of 2026-10-30.
What is CMC Markets PLC's strongest and weakest month historically?
Historically, CMCX.L's strongest calendar month has been Apr (average +10.34%) and its weakest Aug (average -5.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CMCX.L?
Pullback inside an uptrend stack: Trades -1% vs the 50-day and +35.2% vs the 200-day average, 11.8% below the 52-week high and +248.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CMCX.L above its 50-day and 200-day moving averages?
CMC Markets PLC trades 1.0% below its 50-day and 35.2% above its 200-day moving average (0.5% above its 20-day). As of 2026-10-30.