CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 252.00 | 252.80 | 242.00 | 252.00 | 246.79 | 9,670 |
| 2026-02-03 | 249.00 | 260.00 | 240.00 | 252.00 | 246.79 | 24,856 |
| 2026-02-02 | 254.00 | 258.00 | 246.00 | 249.00 | 243.85 | 30,494 |
| 2026-01-30 | 265.00 | 269.49 | 250.00 | 254.00 | 248.74 | 17,021 |
| 2026-01-29 | 265.00 | 270.00 | 260.00 | 265.00 | 259.52 | 49,045 |
| 2026-01-28 | 264.00 | 270.00 | 258.00 | 265.00 | 259.52 | 50,501 |
| 2026-01-27 | 256.00 | 265.50 | 256.00 | 262.00 | 256.58 | 37,024 |
| 2026-01-26 | 245.00 | 263.00 | 240.00 | 252.00 | 246.79 | 36,847 |
| 2026-01-23 | 245.00 | 250.00 | 240.12 | 245.00 | 239.93 | 42,183 |
| 2026-01-22 | 249.00 | 250.00 | 240.00 | 245.00 | 239.93 | 21,106 |
| 2026-01-21 | 248.00 | 250.00 | 246.00 | 249.00 | 243.85 | 24,951 |
| 2026-01-20 | 254.00 | 254.00 | 240.00 | 248.00 | 242.87 | 21,128 |
| 2026-01-19 | 265.00 | 270.00 | 240.00 | 254.00 | 248.74 | 75,472 |
| 2026-01-16 | 265.00 | 265.00 | 260.00 | 265.00 | 259.52 | 5,754 |
| 2026-01-15 | 265.00 | 265.00 | 260.00 | 265.00 | 259.52 | 8,412 |
| 2026-01-14 | 265.00 | 266.00 | 262.22 | 265.00 | 259.52 | 3,675 |
| 2026-01-13 | 265.00 | 270.00 | 255.56 | 265.00 | 259.52 | 30,396 |
| 2026-01-12 | 270.00 | 270.00 | 260.50 | 265.00 | 259.52 | 41,985 |
| 2026-01-09 | 280.00 | 286.00 | 270.00 | 270.00 | 264.41 | 27,933 |
| 2026-01-08 | 285.00 | 290.00 | 274.00 | 280.00 | 274.21 | 26,103 |
| 2026-01-07 | 285.00 | 288.00 | 282.00 | 285.00 | 279.10 | 17,208 |
| 2026-01-06 | 285.00 | 289.79 | 280.50 | 285.00 | 279.10 | 14,682 |
| 2026-01-05 | 295.00 | 300.00 | 280.55 | 285.00 | 279.10 | 11,995 |
| 2026-01-02 | 295.00 | 295.00 | 290.00 | 295.00 | 288.90 | 3,154 |
| 2025-12-31 | 300.00 | 309.00 | 290.50 | 300.00 | 293.79 | 6,807 |
| 2025-12-30 | 300.00 | 300.00 | 291.00 | 300.00 | 293.79 | 8,666 |
| 2025-12-29 | 300.00 | 309.00 | 293.33 | 300.00 | 293.79 | 4,140 |
| 2025-12-24 | 300.00 | 301.00 | 293.33 | 300.00 | 293.79 | 1,119 |
| 2025-12-23 | 300.00 | 309.00 | 290.00 | 300.00 | 293.79 | 6,034 |
| 2025-12-22 | 300.00 | 309.00 | 290.00 | 300.00 | 293.79 | 1,652 |
| 2025-12-19 | 300.00 | 301.00 | 292.50 | 300.00 | 293.79 | 10,776 |
| 2025-12-18 | 300.00 | 309.58 | 291.56 | 300.00 | 293.79 | 12,581 |
| 2025-12-17 | 298.00 | 305.49 | 291.50 | 300.00 | 293.79 | 26,793 |
| 2025-12-16 | 300.00 | 309.00 | 290.00 | 298.00 | 291.83 | 3,603 |
| 2025-12-15 | 300.00 | 309.00 | 290.00 | 300.00 | 293.79 | 4,906 |
| 2025-12-12 | 300.00 | 302.00 | 291.00 | 300.00 | 293.79 | 7,455 |
| 2025-12-11 | 307.50 | 307.50 | 292.27 | 300.00 | 293.79 | 13,036 |
| 2025-12-10 | 309.00 | 311.60 | 300.00 | 309.00 | 302.61 | 2,475 |
| 2025-12-09 | 320.00 | 329.36 | 300.80 | 309.00 | 302.61 | 13,725 |
| 2025-12-08 | 320.00 | 329.36 | 310.24 | 320.00 | 313.38 | 7,660 |
| 2025-12-05 | 320.00 | 329.36 | 311.00 | 320.00 | 313.38 | 7,295 |
| 2025-12-04 | 320.00 | 329.36 | 314.20 | 320.00 | 313.38 | 3,126 |
| 2025-12-03 | 318.10 | 330.00 | 318.10 | 325.00 | 318.28 | 63,254 |
| 2025-12-02 | 305.00 | 319.50 | 304.10 | 315.00 | 308.48 | 11,018 |
| 2025-12-01 | 305.00 | 310.00 | 303.55 | 305.00 | 298.69 | 10,631 |
| 2025-11-28 | 302.00 | 310.00 | 299.33 | 305.00 | 298.69 | 30,103 |
| 2025-11-27 | 302.00 | 304.80 | 298.70 | 302.00 | 295.75 | 7,720 |
| 2025-11-26 | 302.00 | 310.00 | 294.00 | 302.00 | 290.86 | 18,377 |
| 2025-11-25 | 302.00 | 310.00 | 294.00 | 302.00 | 290.86 | 9,591 |
| 2025-11-24 | 280.00 | 309.20 | 276.50 | 302.00 | 290.86 | 17,374 |
| 2025-11-21 | 282.00 | 289.80 | 270.08 | 280.00 | 269.67 | 35,262 |
| 2025-11-20 | 282.00 | 290.00 | 274.13 | 282.00 | 271.59 | 18,171 |
| 2025-11-19 | 282.00 | 289.98 | 277.78 | 282.00 | 271.59 | 39,263 |
| 2025-11-18 | 276.00 | 290.00 | 262.27 | 282.00 | 271.59 | 70,771 |
| 2025-11-17 | 281.00 | 286.00 | 276.00 | 281.00 | 270.63 | 40,454 |
| 2025-11-14 | 281.00 | 285.66 | 277.62 | 281.00 | 270.63 | 4,813 |
| 2025-11-13 | 281.00 | 282.70 | 277.13 | 281.00 | 270.63 | 10,996 |
| 2025-11-12 | 281.00 | 285.80 | 280.90 | 281.00 | 270.63 | 9,907 |
| 2025-11-11 | 278.00 | 285.84 | 270.00 | 281.00 | 270.63 | 3,335 |
| 2025-11-10 | 275.00 | 288.00 | 273.00 | 278.00 | 267.74 | 28,572 |
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.