CMC Markets PLC (CMCX)
GBX 291.0
(0.87%)
GBX 291.0
(0.87%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 288.5 | 291.5 | 286.73 | 291.0 | 253.43 Thousand |
| 02 Dec, 2025 | 283.0 | 288.5 | 283.0 | 287.5 | 147.72 Thousand |
| 01 Dec, 2025 | 285.0 | 291.0 | 285.0 | 288.5 | 215.47 Thousand |
| 28 Nov, 2025 | 291.0 | 291.0 | 287.0 | 290.0 | 137.24 Thousand |
| 27 Nov, 2025 | 305.0 | 305.0 | 286.0 | 291.0 | 236.4 Thousand |
| 26 Nov, 2025 | 280.0 | 302.0 | 280.0 | 297.5 | 2.86 Million |
| 25 Nov, 2025 | 290.0 | 295.5 | 283.5 | 291.5 | 1.14 Million |
| 24 Nov, 2025 | 272.0 | 289.5 | 270.0 | 289.5 | 968.8 Thousand |
| 21 Nov, 2025 | 270.0 | 285.5 | 262.8 | 285.5 | 1.01 Million |
| 20 Nov, 2025 | 251.0 | 272.0 | 244.22 | 267.5 | 2.52 Million |
CMET
CML
CMPG
CLON
CLX
CMCL