CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 355.00 | 355.40 | 352.72 | 355.00 | 321.97 | 5,858 |
| 2024-06-10 | 355.00 | 355.40 | 350.00 | 355.00 | 321.97 | 5,475 |
| 2024-06-07 | 352.50 | 360.00 | 351.55 | 355.00 | 321.97 | 42,390 |
| 2024-06-06 | 355.00 | 359.70 | 350.00 | 352.50 | 319.70 | 10,214 |
| 2024-06-05 | 355.00 | 359.50 | 350.01 | 355.00 | 321.97 | 27,982 |
| 2024-06-04 | 360.00 | 369.96 | 354.00 | 355.00 | 321.97 | 33,102 |
| 2024-06-03 | 380.00 | 380.00 | 342.00 | 360.00 | 326.51 | 49,399 |
| 2024-05-31 | 380.00 | 383.50 | 371.60 | 380.00 | 344.65 | 3,844 |
| 2024-05-30 | 380.00 | 380.00 | 373.50 | 380.00 | 344.65 | 1,088 |
| 2024-05-29 | 380.10 | 380.10 | 370.00 | 380.00 | 344.65 | 1,273 |
| 2024-05-28 | 385.00 | 385.00 | 380.01 | 385.00 | 349.18 | 1,505 |
| 2024-05-24 | 385.00 | 389.00 | 380.01 | 385.00 | 349.18 | 6,261 |
| 2024-05-23 | 389.55 | 389.55 | 380.00 | 385.00 | 349.18 | 7,247 |
| 2024-05-22 | 387.50 | 400.00 | 383.00 | 390.00 | 353.72 | 2,796 |
| 2024-05-21 | 393.33 | 393.33 | 387.50 | 387.50 | 351.45 | 9,027 |
| 2024-05-20 | 395.00 | 400.00 | 395.00 | 395.00 | 358.25 | 5,523 |
| 2024-05-17 | 392.50 | 396.20 | 387.65 | 392.50 | 355.98 | 8,539 |
| 2024-05-16 | 392.50 | 400.00 | 387.00 | 392.50 | 355.98 | 1,806 |
| 2024-05-15 | 385.00 | 396.88 | 380.00 | 392.50 | 355.98 | 8,850 |
| 2024-05-14 | 385.00 | 390.00 | 381.50 | 385.00 | 349.18 | 12,330 |
| 2024-05-13 | 401.25 | 401.25 | 366.38 | 385.00 | 349.18 | 29,291 |
| 2024-05-10 | 405.00 | 418.00 | 398.55 | 407.50 | 369.59 | 8,199 |
| 2024-05-09 | 410.00 | 412.40 | 396.85 | 405.00 | 367.32 | 8,551 |
| 2024-05-08 | 397.50 | 420.00 | 396.40 | 410.00 | 371.86 | 41,815 |
| 2024-05-07 | 400.00 | 410.00 | 396.06 | 397.50 | 360.52 | 29,227 |
| 2024-05-03 | 402.50 | 415.00 | 390.00 | 400.00 | 362.79 | 11,882 |
| 2024-05-02 | 407.50 | 417.50 | 400.00 | 407.50 | 369.59 | 34,529 |
| 2024-05-01 | 378.50 | 420.00 | 378.00 | 407.50 | 369.59 | 29,660 |
| 2024-04-30 | 378.50 | 390.00 | 378.50 | 378.50 | 343.29 | 10,039 |
| 2024-04-29 | 385.00 | 390.00 | 370.00 | 378.50 | 343.29 | 5,609 |
| 2024-04-26 | 365.00 | 385.00 | 360.00 | 385.00 | 349.18 | 13,210 |
| 2024-04-25 | 355.00 | 369.00 | 351.60 | 365.00 | 331.04 | 13,424 |
| 2024-04-24 | 355.00 | 368.00 | 355.00 | 355.00 | 321.97 | 320 |
| 2024-04-23 | 355.00 | 367.75 | 355.00 | 355.00 | 321.97 | 657 |
| 2024-04-22 | 355.00 | 366.88 | 353.80 | 355.00 | 321.97 | 3,611 |
| 2024-04-19 | 350.00 | 368.00 | 350.00 | 355.00 | 321.97 | 3,558 |
| 2024-04-18 | 348.00 | 356.00 | 346.55 | 350.00 | 317.44 | 4,332 |
| 2024-04-17 | 340.00 | 359.25 | 340.00 | 348.00 | 315.62 | 49,002 |
| 2024-04-16 | 322.00 | 349.00 | 320.00 | 340.00 | 308.37 | 37,421 |
| 2024-04-15 | 315.00 | 329.04 | 314.00 | 322.00 | 292.04 | 5,420 |
| 2024-04-12 | 315.00 | 320.00 | 310.00 | 315.00 | 285.69 | 20,146 |
| 2024-04-11 | 315.00 | 324.98 | 310.00 | 315.00 | 285.69 | 7,093 |
| 2024-04-10 | 313.55 | 326.00 | 313.55 | 315.00 | 285.69 | 10,141 |
| 2024-04-09 | 312.50 | 319.98 | 312.50 | 312.50 | 283.43 | 18,693 |
| 2024-04-08 | 297.50 | 314.00 | 296.10 | 310.00 | 281.16 | 202,409 |
| 2024-04-05 | 310.00 | 319.70 | 293.50 | 297.50 | 269.82 | 33,280 |
| 2024-04-04 | 310.00 | 315.00 | 300.00 | 310.00 | 281.16 | 27,098 |
| 2024-04-03 | 310.00 | 320.00 | 300.00 | 310.00 | 281.16 | 19,025 |
| 2024-04-02 | 310.00 | 320.00 | 300.00 | 310.00 | 281.16 | 27,947 |
| 2024-03-28 | 310.00 | 325.00 | 304.55 | 310.00 | 281.16 | 95,485 |
| 2024-03-27 | 320.00 | 329.00 | 300.00 | 310.00 | 281.16 | 40,451 |
| 2024-03-26 | 335.00 | 339.85 | 290.00 | 322.00 | 292.04 | 125,950 |
| 2024-03-25 | 373.00 | 379.40 | 366.00 | 373.00 | 338.30 | 7,914 |
| 2024-03-22 | 373.00 | 373.00 | 367.00 | 373.00 | 338.30 | 5,771 |
| 2024-03-21 | 364.00 | 373.00 | 363.55 | 373.00 | 338.30 | 14,206 |
| 2024-03-20 | 367.00 | 368.00 | 360.00 | 364.00 | 330.13 | 16,398 |
| 2024-03-19 | 373.00 | 373.68 | 364.20 | 367.00 | 332.86 | 7,163 |
| 2024-03-18 | 372.00 | 378.00 | 366.00 | 373.00 | 338.30 | 4,901 |
| 2024-03-15 | 371.00 | 380.00 | 364.18 | 372.00 | 337.39 | 10,801 |
| 2024-03-14 | 371.00 | 378.20 | 364.00 | 371.00 | 336.48 | 8,589 |
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.