CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2,851 |
| 2026-10-19 | 305.00 | 310.00 | 291.10 | 300.00 | 300.00 | 13,412 |
| 2026-10-16 | 305.00 | 306.00 | 301.00 | 305.00 | 305.00 | 3,512 |
| 2026-10-15 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 4,039 |
| 2026-10-14 | 315.00 | 320.00 | 302.20 | 305.00 | 305.00 | 5,790 |
| 2026-10-13 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 21,443 |
| 2026-10-12 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 9,235 |
| 2026-10-09 | 320.00 | 329.80 | 308.50 | 315.00 | 315.00 | 10,635 |
| 2026-10-08 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | 5,775 |
| 2026-10-07 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 2,766 |
| 2026-10-06 | 325.00 | 326.70 | 320.00 | 325.00 | 325.00 | 7,405 |
| 2026-10-05 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | 5,279 |
| 2026-10-02 | 315.00 | 325.00 | 310.00 | 322.50 | 322.50 | 38,692 |
| 2026-10-01 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | 23,744 |
| 2026-09-30 | 307.50 | 330.00 | 300.00 | 325.00 | 325.00 | 23,449 |
| 2026-09-29 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 8,439 |
| 2026-09-28 | 302.50 | 315.00 | 295.00 | 307.50 | 307.50 | 17,056 |
| 2026-09-25 | 302.50 | 310.00 | 300.50 | 302.50 | 302.50 | 4,127 |
| 2026-09-24 | 300.00 | 310.00 | 290.00 | 302.50 | 302.50 | 13,753 |
| 2026-09-23 | 290.00 | 309.00 | 280.00 | 300.00 | 300.00 | 25,415 |
| 2026-09-22 | 282.50 | 295.00 | 275.00 | 285.00 | 285.00 | 7,812 |
| 2026-09-21 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | 15,913 |
| 2026-09-18 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | 18,713 |
| 2026-09-17 | 282.50 | 285.00 | 275.00 | 282.50 | 282.50 | 10,422 |
| 2026-09-16 | 282.50 | 282.50 | 275.00 | 282.50 | 282.50 | 5,023 |
| 2026-09-15 | 282.50 | 282.50 | 275.00 | 282.50 | 282.50 | 30,901 |
| 2026-09-14 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 1,992 |
| 2026-09-11 | 290.00 | 300.00 | 280.00 | 285.00 | 285.00 | 12,430 |
| 2026-09-10 | 295.00 | 300.00 | 280.00 | 290.00 | 290.00 | 10,219 |
| 2026-09-09 | 292.50 | 295.00 | 290.00 | 292.50 | 292.50 | 3,464 |
| 2026-09-08 | 307.50 | 315.00 | 291.33 | 292.50 | 292.50 | 7,372 |
| 2026-09-07 | 310.00 | 315.00 | 300.00 | 307.50 | 307.50 | 5,581 |
| 2026-09-04 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | 6,042 |
| 2026-09-03 | 312.50 | 319.48 | 305.00 | 312.50 | 312.50 | 2,341 |
| 2026-09-02 | 307.50 | 320.00 | 305.00 | 312.50 | 312.50 | 14,762 |
| 2026-09-01 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | 11,740 |
| 2026-08-28 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | 18,746 |
| 2026-08-27 | 310.00 | 314.49 | 305.00 | 307.50 | 307.50 | 13,500 |
| 2026-08-26 | 310.00 | 314.49 | 305.00 | 310.00 | 310.00 | 9,295 |
| 2026-08-25 | 315.00 | 320.00 | 305.00 | 310.00 | 310.00 | 26,945 |
| 2026-08-24 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 5,084 |
| 2026-08-21 | 317.50 | 320.00 | 310.00 | 315.00 | 315.00 | 22,780 |
| 2026-08-20 | 317.50 | 325.00 | 310.00 | 317.50 | 317.50 | 6,628 |
| 2026-08-19 | 320.00 | 330.00 | 310.00 | 317.50 | 317.50 | 9,141 |
| 2026-08-18 | 322.50 | 330.00 | 313.00 | 320.00 | 320.00 | 22,666 |
| 2026-08-17 | 315.00 | 335.00 | 310.00 | 322.50 | 322.50 | 64,097 |
| 2026-08-14 | 315.00 | 337.00 | 310.51 | 315.00 | 315.00 | 31,273 |
| 2026-08-13 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 13,350 |
| 2026-08-12 | 300.00 | 320.00 | 300.00 | 315.00 | 315.00 | 39,110 |
| 2026-08-11 | 290.00 | 305.00 | 285.00 | 297.50 | 297.50 | 139,378 |
| 2026-08-10 | 282.50 | 290.00 | 270.00 | 275.00 | 275.00 | 19,627 |
| 2026-08-07 | 275.00 | 288.50 | 270.00 | 282.50 | 282.50 | 38,082 |
| 2026-08-06 | 287.50 | 290.00 | 270.00 | 275.00 | 275.00 | 46,739 |
| 2026-08-05 | 282.50 | 300.00 | 280.00 | 290.00 | 284.00 | 17,440 |
| 2026-08-04 | 282.50 | 290.00 | 280.11 | 282.50 | 276.66 | 14,167 |
| 2026-08-03 | 280.00 | 290.00 | 277.74 | 282.50 | 276.66 | 20,269 |
| 2026-07-31 | 275.00 | 280.60 | 270.00 | 280.00 | 274.21 | 11,605 |
| 2026-07-30 | 275.00 | 280.00 | 270.00 | 275.00 | 269.31 | 27,123 |
| 2026-07-29 | 275.00 | 280.00 | 270.00 | 275.00 | 269.31 | 9,944 |
| 2026-07-28 | 275.00 | 282.80 | 270.00 | 275.00 | 269.31 | 19,710 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0600 GBP |
| 2025-11-27 | 0.0500 GBP |
| 2025-07-31 | 0.0600 GBP |
| 2024-11-28 | 0.0500 GBP |
| 2024-08-01 | 0.0600 GBP |
| 2023-12-21 | 0.0500 GBP |
| 2023-08-03 | 0.0600 GBP |
| 2022-12-01 | 0.0500 GBP |
| 2022-08-04 | 0.0500 GBP |
| 2021-12-02 | 0.0400 GBP |
| 2021-07-29 | 0.5000 GBP |
| 2021-03-19 | 0.5000 GBP |
| 2020-12-03 | 0.0200 GBP |
| 2020-07-23 | 0.0200 GBP |
| 2019-11-28 | 0.0200 GBP |
| 2019-07-04 | 0.0580 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.