CML Microsystems Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	260.00	278.50	257.00	275.00	269.31	35,075
2026-07-24	260.00	265.00	255.00	260.00	254.62	564,903
2026-07-23	260.00	260.00	257.00	260.00	254.62	400
2026-07-22	256.50	265.00	253.00	260.00	254.62	9,341
2026-07-21	257.50	260.00	250.00	256.50	251.19	10,156
2026-07-20	260.00	265.00	255.00	257.50	252.17	17,623
2026-07-17	262.50	265.00	255.00	260.00	254.62	32,982
2026-07-16	262.50	264.50	260.00	262.50	257.07	6,526
2026-07-15	266.50	268.00	260.00	262.00	256.58	111,980
2026-07-14	266.00	270.00	262.00	267.50	261.97	21,423
2026-07-13	265.00	270.00	260.00	262.00	256.58	64,976
2026-07-10	265.00	270.00	260.00	265.00	259.52	40,064
2026-07-09	265.00	268.00	262.00	265.00	259.52	24,503
2026-07-08	265.00	270.00	260.00	265.00	259.52	13,481
2026-07-07	265.00	270.00	260.00	265.00	259.52	2,583
2026-07-06	265.00	270.00	261.00	265.00	259.52	9,377
2026-07-03	265.00	270.00	260.00	265.00	259.52	16,269
2026-07-02	267.50	275.00	260.00	265.00	259.52	40,755
2026-07-01	267.50	274.55	260.00	267.50	261.97	2,817
2026-06-30	267.50	280.00	260.00	267.50	261.97	24,339
2026-06-29	262.50	275.00	260.00	267.50	261.97	15,261
2026-06-26	262.50	265.00	260.00	262.50	257.07	33,555
2026-06-25	265.00	269.75	265.00	265.00	259.52	3,623
2026-06-24	265.00	270.00	260.80	265.00	259.52	10,566
2026-06-23	262.50	268.00	260.00	262.00	256.58	42,437
2026-06-22	262.50	270.00	255.00	265.00	259.52	21,304
2026-06-19	267.50	270.00	255.75	262.50	257.07	27,900
2026-06-18	275.00	280.00	260.00	265.00	259.52	72,631
2026-06-17	302.00	302.00	268.00	275.00	269.31	148,029
2026-06-16	297.50	300.00	290.00	295.00	288.90	43,952
2026-06-15	292.50	305.00	288.00	297.50	291.34	56,051
2026-06-12	270.00	305.00	267.50	292.50	286.45	97,693
2026-06-11	290.00	300.00	265.00	265.00	259.52	17,838
2026-06-10	290.00	300.00	280.00	290.00	284.00	46,138
2026-06-09	287.50	295.00	280.00	287.50	281.55	37,200
2026-06-08	297.50	305.00	270.00	287.50	281.55	104,703
2026-06-05	305.00	312.00	290.00	305.00	298.69	30,520
2026-06-04	315.00	320.00	297.00	305.00	298.69	37,667
2026-06-03	345.00	350.00	309.60	315.00	308.48	53,081
2026-06-02	352.50	360.00	340.00	352.50	345.21	57,452
2026-06-01	342.50	360.00	335.00	352.50	345.21	67,742
2026-05-29	370.00	375.00	335.00	342.50	335.41	103,355
2026-05-28	350.00	380.00	350.00	370.00	362.34	295,439
2026-05-27	305.00	355.00	300.00	345.00	337.86	369,377
2026-05-26	310.00	315.00	300.00	305.00	298.69	62,114
2026-05-22	305.00	320.00	300.00	310.00	303.59	81,207
2026-05-21	280.00	310.00	275.00	305.00	298.69	139,846
2026-05-20	290.00	299.00	274.95	277.50	271.76	36,914
2026-05-19	285.00	300.00	280.00	290.00	284.00	55,696
2026-05-18	272.50	290.00	270.00	285.00	279.10	105,920
2026-05-15	295.00	300.00	270.06	272.50	266.86	44,625
2026-05-14	302.50	310.00	290.20	295.00	288.90	20,417
2026-05-13	302.50	310.00	295.00	302.50	296.24	22,968
2026-05-12	315.00	320.00	295.00	302.50	296.24	117,064
2026-05-11	287.50	320.00	280.00	315.00	308.48	155,360
2026-05-08	245.00	300.00	245.00	287.50	281.55	165,204
2026-05-07	237.50	250.00	230.00	243.00	237.97	23,584
2026-05-06	237.50	245.00	231.00	237.50	232.59	182,162
2026-05-05	237.50	245.00	230.00	240.00	235.03	49,992
2026-05-01	237.50	245.00	230.00	237.50	232.59	2,141

← NewerPage 2 of 5 · 254 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.