CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	237.50	245.00	230.00	237.50	232.59	2,141
2026-04-30	237.50	245.00	235.00	237.50	232.59	83,452
2026-04-29	237.50	244.99	231.00	237.50	232.59	10,840
2026-04-28	237.50	244.99	237.50	237.50	232.59	132,956
2026-04-27	230.00	245.00	230.00	237.50	232.59	48,781
2026-04-24	230.00	240.00	220.00	230.00	225.24	7,035
2026-04-23	230.00	240.00	220.00	230.00	225.24	10,906
2026-04-22	227.50	240.00	220.00	230.00	225.24	11,172
2026-04-21	227.50	235.00	220.00	227.50	222.79	17,498
2026-04-20	227.50	235.00	227.50	227.50	222.79	3,892
2026-04-17	225.00	230.00	220.00	225.00	220.34	4,292
2026-04-16	225.00	230.00	221.11	225.00	220.34	9,086
2026-04-15	225.00	230.00	223.75	225.00	220.34	7,559
2026-04-14	225.00	230.00	220.00	225.00	220.34	7,513
2026-04-13	225.00	230.00	220.00	225.00	220.34	11,912
2026-04-10	225.00	247.00	220.00	247.00	241.89	12,022
2026-04-09	225.00	253.00	220.00	253.00	247.77	59,700
2026-04-08	215.00	230.00	210.00	225.00	220.34	14,784
2026-04-07	210.00	223.00	202.00	220.00	215.45	21,859
2026-04-02	205.00	220.00	195.60	210.00	205.66	52,395
2026-04-01	205.00	220.00	194.00	205.00	200.76	119,941
2026-03-31	225.00	226.75	220.00	223.00	218.39	19,261
2026-03-30	227.00	234.00	220.00	225.00	220.34	50,964
2026-03-27	227.00	234.00	225.67	227.00	222.30	6,315
2026-03-26	226.00	232.00	225.00	227.00	222.30	5,696
2026-03-25	219.35	232.00	219.35	226.00	221.32	35,440
2026-03-24	229.75	229.75	216.00	219.00	214.47	37,163
2026-03-23	207.00	229.80	200.00	225.00	220.34	50,560
2026-03-20	207.00	210.95	200.00	207.00	202.72	95,979
2026-03-19	213.00	220.00	206.00	210.00	205.66	57,109
2026-03-18	215.00	220.00	206.00	213.00	208.59	83,975
2026-03-17	215.00	219.60	210.60	215.00	210.55	90,080
2026-03-16	215.00	220.00	210.50	215.00	210.55	30,224
2026-03-13	220.00	230.00	213.20	215.00	210.55	38,929
2026-03-12	220.00	230.00	220.00	220.00	215.45	5,477
2026-03-11	220.00	230.00	210.00	220.00	215.45	42,648
2026-03-10	220.00	230.00	210.00	220.00	215.45	49,775
2026-03-09	230.00	230.00	210.00	220.00	215.45	29,943
2026-03-06	235.00	235.20	230.00	235.00	230.14	36,569
2026-03-05	235.00	235.34	230.01	235.00	230.14	37,274
2026-03-04	225.00	238.00	220.00	235.00	230.14	60,397
2026-03-03	232.00	234.00	220.00	225.00	220.34	42,963
2026-03-02	233.00	236.00	230.00	232.00	227.20	36,595
2026-02-27	237.00	244.00	233.55	235.00	230.14	17,318
2026-02-26	235.00	241.00	230.00	237.00	232.10	72,288
2026-02-25	240.00	240.00	230.00	235.00	230.14	27,309
2026-02-24	240.00	242.80	236.00	240.00	235.03	2,637
2026-02-23	240.00	244.00	236.00	240.00	235.03	10,551
2026-02-20	240.00	244.00	236.00	240.00	235.03	20,812
2026-02-19	238.00	246.00	230.00	240.00	235.03	32,319
2026-02-18	238.00	246.00	230.00	238.00	233.08	29,244
2026-02-17	238.00	246.00	230.00	238.00	233.08	23,424
2026-02-16	238.00	245.59	230.80	238.00	233.08	29,172
2026-02-13	247.00	248.00	230.00	238.00	233.08	46,405
2026-02-12	249.00	254.00	243.00	247.00	241.89	25,828
2026-02-11	249.00	249.00	245.50	249.00	243.85	6,885
2026-02-10	247.00	254.00	242.00	249.00	243.85	61,185
2026-02-09	249.00	254.00	240.00	247.00	241.89	20,097
2026-02-06	252.00	260.00	244.00	249.00	243.85	16,445
2026-02-05	252.00	260.00	245.00	252.00	246.79	15,837

← NewerPage 3 of 5 · 255 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.