CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 365.00 | 371.44 | 360.00 | 371.00 | 336.48 | 15,241 |
| 2024-03-12 | 375.00 | 380.00 | 361.00 | 365.00 | 331.04 | 16,120 |
| 2024-03-11 | 375.00 | 379.53 | 371.75 | 375.00 | 340.11 | 6,148 |
| 2024-03-08 | 378.00 | 379.53 | 370.00 | 375.00 | 340.11 | 11,336 |
| 2024-03-07 | 390.00 | 391.40 | 377.00 | 378.00 | 342.83 | 19,131 |
| 2024-03-06 | 394.00 | 394.00 | 381.00 | 390.00 | 353.72 | 5,925 |
| 2024-03-05 | 395.00 | 395.00 | 391.20 | 395.00 | 358.25 | 588 |
| 2024-03-04 | 400.00 | 408.00 | 390.00 | 400.00 | 362.79 | 15,458 |
| 2024-03-01 | 404.75 | 404.75 | 391.50 | 400.00 | 362.79 | 6,149 |
| 2024-02-29 | 405.00 | 410.00 | 403.55 | 405.00 | 367.32 | 1,198 |
| 2024-02-28 | 405.00 | 406.90 | 404.80 | 405.00 | 367.32 | 4,035 |
| 2024-02-27 | 405.00 | 410.00 | 404.80 | 405.00 | 367.32 | 927 |
| 2024-02-26 | 405.00 | 410.00 | 403.03 | 405.00 | 367.32 | 6,053 |
| 2024-02-23 | 401.00 | 410.00 | 395.05 | 405.00 | 367.32 | 13,481 |
| 2024-02-22 | 401.00 | 410.00 | 393.50 | 401.00 | 363.69 | 2,235 |
| 2024-02-21 | 407.00 | 410.00 | 390.02 | 401.00 | 363.69 | 21,584 |
| 2024-02-20 | 408.99 | 408.99 | 393.55 | 407.00 | 369.13 | 7,714 |
| 2024-02-19 | 410.48 | 410.48 | 400.04 | 410.00 | 371.86 | 12,854 |
| 2024-02-16 | 414.00 | 417.60 | 408.50 | 414.00 | 375.48 | 3,436 |
| 2024-02-15 | 414.00 | 420.00 | 409.25 | 410.00 | 371.86 | 4,827 |
| 2024-02-14 | 413.00 | 413.00 | 406.61 | 413.00 | 374.58 | 3,809 |
| 2024-02-13 | 413.00 | 415.00 | 406.00 | 413.00 | 374.58 | 18,834 |
| 2024-02-12 | 419.44 | 419.44 | 404.00 | 413.00 | 374.58 | 6,136 |
| 2024-02-09 | 423.00 | 425.98 | 414.02 | 420.00 | 380.92 | 17,112 |
| 2024-02-08 | 423.00 | 425.64 | 421.00 | 423.00 | 383.65 | 3,875 |
| 2024-02-07 | 425.00 | 426.48 | 421.00 | 423.00 | 383.65 | 6,536 |
| 2024-02-06 | 425.00 | 426.68 | 420.02 | 425.00 | 385.46 | 1,805 |
| 2024-02-05 | 425.00 | 429.80 | 420.00 | 426.00 | 386.37 | 27,129 |
| 2024-02-02 | 425.00 | 430.00 | 425.00 | 425.00 | 385.46 | 2,661 |
| 2024-02-01 | 427.00 | 432.44 | 425.00 | 425.00 | 385.46 | 4,925 |
| 2024-01-31 | 427.00 | 433.96 | 426.55 | 427.00 | 387.27 | 2,518 |
| 2024-01-30 | 428.00 | 433.96 | 420.00 | 427.00 | 387.27 | 9,773 |
| 2024-01-29 | 431.00 | 438.00 | 428.00 | 428.00 | 388.18 | 13,816 |
| 2024-01-26 | 431.00 | 438.00 | 428.06 | 431.00 | 390.90 | 4,448 |
| 2024-01-25 | 435.00 | 438.00 | 425.00 | 431.00 | 390.90 | 5,276 |
| 2024-01-24 | 442.00 | 449.95 | 430.00 | 435.00 | 394.53 | 12,206 |
| 2024-01-23 | 427.00 | 450.00 | 427.00 | 442.00 | 400.88 | 40,944 |
| 2024-01-22 | 420.00 | 429.98 | 414.00 | 425.00 | 385.46 | 6,570 |
| 2024-01-19 | 420.00 | 429.98 | 414.00 | 420.00 | 380.92 | 5,109 |
| 2024-01-18 | 420.00 | 429.98 | 420.00 | 420.00 | 380.92 | 2,013 |
| 2024-01-17 | 425.00 | 429.90 | 414.00 | 420.00 | 380.92 | 15,619 |
| 2024-01-16 | 425.00 | 429.99 | 424.06 | 425.00 | 385.46 | 4,901 |
| 2024-01-15 | 425.00 | 429.99 | 420.00 | 425.00 | 385.46 | 3,778 |
| 2024-01-12 | 425.00 | 429.99 | 420.00 | 420.00 | 380.92 | 6,399 |
| 2024-01-11 | 423.00 | 429.99 | 421.25 | 425.00 | 385.46 | 36,372 |
| 2024-01-10 | 411.00 | 427.50 | 410.00 | 423.00 | 383.65 | 20,813 |
| 2024-01-09 | 411.00 | 414.80 | 406.31 | 411.00 | 372.76 | 7,834 |
| 2024-01-08 | 410.00 | 412.00 | 407.00 | 411.00 | 372.76 | 54,754 |
| 2024-01-05 | 403.00 | 412.10 | 390.78 | 410.00 | 371.86 | 23,657 |
| 2024-01-04 | 385.00 | 420.00 | 385.00 | 408.00 | 370.04 | 39,432 |
| 2024-01-03 | 376.50 | 396.00 | 376.50 | 384.00 | 348.27 | 10,291 |
| 2024-01-02 | 374.00 | 382.00 | 366.00 | 376.00 | 341.02 | 103,943 |
| 2023-12-29 | 374.00 | 382.00 | 374.00 | 374.00 | 339.20 | 6,264 |
| 2023-12-28 | 374.00 | 382.00 | 373.50 | 374.00 | 339.20 | 6,714 |
| 2023-12-27 | 376.00 | 382.00 | 370.00 | 374.00 | 339.20 | 46,342 |
| 2023-12-22 | 376.00 | 382.00 | 376.00 | 376.00 | 341.02 | 4,345 |
| 2023-12-21 | 375.00 | 378.00 | 372.40 | 374.00 | 339.20 | 10,517 |
| 2023-12-20 | 376.00 | 379.20 | 372.00 | 375.00 | 335.58 | 27,307 |
| 2023-12-19 | 376.00 | 380.00 | 374.00 | 376.00 | 336.47 | 24,129 |
| 2023-12-18 | 376.00 | 379.20 | 373.75 | 376.00 | 336.47 | 21,634 |
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.