CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 273.00 | 277.00 | 266.00 | 275.00 | 264.85 | 23,946 |
| 2025-11-06 | 280.00 | 283.29 | 265.67 | 272.00 | 261.96 | 15,742 |
| 2025-11-05 | 295.00 | 300.00 | 270.60 | 280.00 | 269.67 | 117,809 |
| 2025-11-04 | 300.60 | 300.60 | 290.00 | 295.00 | 284.11 | 9,583 |
| 2025-11-03 | 305.00 | 310.00 | 300.00 | 305.00 | 293.74 | 11,737 |
| 2025-10-31 | 304.68 | 304.68 | 300.00 | 300.00 | 288.93 | 15,265 |
| 2025-10-30 | 305.00 | 310.00 | 300.00 | 305.00 | 293.74 | 29,244 |
| 2025-10-29 | 317.50 | 317.50 | 300.00 | 304.00 | 292.78 | 42,132 |
| 2025-10-28 | 320.00 | 330.00 | 310.50 | 320.00 | 308.19 | 38,025 |
| 2025-10-27 | 313.00 | 330.00 | 310.00 | 320.00 | 308.19 | 93,733 |
| 2025-10-24 | 313.00 | 315.50 | 310.00 | 313.00 | 301.45 | 28,920 |
| 2025-10-23 | 320.00 | 324.90 | 302.00 | 313.00 | 301.45 | 97,404 |
| 2025-10-22 | 310.00 | 330.00 | 301.00 | 320.00 | 308.19 | 138,205 |
| 2025-10-21 | 295.00 | 320.00 | 293.93 | 310.00 | 298.56 | 265,428 |
| 2025-10-20 | 315.00 | 316.67 | 285.50 | 295.00 | 284.11 | 107,029 |
| 2025-10-17 | 310.00 | 320.00 | 310.00 | 315.00 | 303.38 | 99,850 |
| 2025-10-16 | 310.00 | 320.00 | 306.00 | 310.00 | 298.56 | 8,878 |
| 2025-10-15 | 315.00 | 320.00 | 300.00 | 310.00 | 298.56 | 22,809 |
| 2025-10-14 | 335.00 | 337.00 | 310.00 | 315.00 | 303.38 | 48,163 |
| 2025-10-13 | 320.00 | 350.00 | 315.55 | 335.00 | 322.64 | 83,664 |
| 2025-10-10 | 289.59 | 327.60 | 289.59 | 320.00 | 308.19 | 68,360 |
| 2025-10-09 | 285.00 | 290.00 | 280.16 | 285.00 | 274.48 | 12,421 |
| 2025-10-08 | 260.00 | 290.00 | 250.64 | 285.00 | 274.48 | 102,067 |
| 2025-10-07 | 255.00 | 260.00 | 252.00 | 260.00 | 250.41 | 29,469 |
| 2025-10-06 | 262.00 | 267.39 | 250.00 | 255.00 | 245.59 | 44,748 |
| 2025-10-03 | 262.00 | 262.00 | 256.60 | 262.00 | 252.33 | 1,920 |
| 2025-10-02 | 262.00 | 267.43 | 256.50 | 262.00 | 252.33 | 5,953 |
| 2025-10-01 | 269.06 | 269.06 | 252.60 | 262.00 | 252.33 | 24,455 |
| 2025-09-30 | 272.00 | 272.40 | 265.50 | 272.00 | 261.96 | 6,099 |
| 2025-09-29 | 272.00 | 277.30 | 264.00 | 272.00 | 261.96 | 33,395 |
| 2025-09-26 | 260.00 | 279.04 | 256.00 | 272.00 | 261.96 | 60,436 |
| 2025-09-25 | 260.00 | 270.00 | 252.67 | 260.00 | 250.41 | 22,436 |
| 2025-09-24 | 255.00 | 270.00 | 253.67 | 260.00 | 250.41 | 91,449 |
| 2025-09-23 | 255.00 | 257.00 | 252.23 | 255.00 | 245.59 | 1,960 |
| 2025-09-22 | 255.00 | 258.00 | 252.23 | 255.00 | 245.59 | 10,169 |
| 2025-09-19 | 265.00 | 267.45 | 252.23 | 255.00 | 245.59 | 33,059 |
| 2025-09-18 | 265.00 | 265.00 | 264.20 | 265.00 | 255.22 | 1,019 |
| 2025-09-17 | 265.00 | 265.00 | 260.00 | 265.00 | 255.22 | 129 |
| 2025-09-16 | 265.00 | 265.00 | 260.00 | 265.00 | 255.22 | 1,300 |
| 2025-09-15 | 265.00 | 265.00 | 260.00 | 265.00 | 255.22 | 2,148 |
| 2025-09-12 | 268.75 | 268.75 | 260.00 | 267.00 | 257.15 | 7,094 |
| 2025-09-11 | 270.00 | 270.00 | 260.00 | 270.00 | 260.04 | 5,407 |
| 2025-09-10 | 265.00 | 274.80 | 263.33 | 270.00 | 260.04 | 11,811 |
| 2025-09-09 | 265.00 | 266.00 | 260.00 | 265.00 | 255.22 | 198 |
| 2025-09-08 | 270.00 | 276.00 | 260.00 | 265.00 | 255.22 | 10,966 |
| 2025-09-05 | 270.00 | 276.00 | 269.60 | 270.00 | 260.04 | 3,179 |
| 2025-09-04 | 265.00 | 276.00 | 260.00 | 270.00 | 260.04 | 15,899 |
| 2025-09-03 | 265.00 | 269.56 | 261.50 | 265.00 | 255.22 | 9,536 |
| 2025-09-02 | 277.00 | 283.39 | 264.00 | 265.00 | 255.22 | 12,265 |
| 2025-09-01 | 278.00 | 278.00 | 272.50 | 277.00 | 266.78 | 2,170 |
| 2025-08-29 | 280.00 | 282.00 | 273.33 | 280.00 | 269.67 | 2,110 |
| 2025-08-28 | 280.00 | 286.00 | 270.00 | 280.00 | 269.67 | 6,205 |
| 2025-08-27 | 280.00 | 284.40 | 270.00 | 280.00 | 269.67 | 44,296 |
| 2025-08-26 | 285.00 | 285.78 | 273.33 | 280.00 | 269.67 | 6,968 |
| 2025-08-22 | 285.00 | 289.65 | 283.00 | 285.00 | 274.48 | 9,514 |
| 2025-08-21 | 285.00 | 286.43 | 280.00 | 285.00 | 274.48 | 11,023 |
| 2025-08-20 | 285.00 | 290.00 | 280.00 | 285.00 | 274.48 | 7,207 |
| 2025-08-19 | 285.00 | 289.65 | 281.44 | 285.00 | 274.48 | 3,746 |
| 2025-08-18 | 285.00 | 289.98 | 280.00 | 285.00 | 274.48 | 3,777 |
| 2025-08-15 | 285.00 | 289.98 | 281.33 | 285.00 | 274.48 | 1,372 |
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.