CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 290.00 | 300.00 | 280.00 | 285.00 | 274.48 | 12,846 |
| 2025-08-13 | 295.00 | 296.80 | 281.10 | 290.00 | 279.30 | 3,653 |
| 2025-08-12 | 295.00 | 300.00 | 295.00 | 295.00 | 284.11 | 6,014 |
| 2025-08-11 | 300.00 | 310.00 | 290.00 | 295.00 | 284.11 | 69,458 |
| 2025-08-08 | 310.00 | 319.76 | 290.00 | 300.00 | 288.93 | 12,027 |
| 2025-08-07 | 310.00 | 310.00 | 300.00 | 310.00 | 298.56 | 4,192 |
| 2025-08-06 | 310.00 | 310.00 | 300.00 | 310.00 | 298.56 | 13,680 |
| 2025-08-05 | 310.00 | 312.00 | 301.50 | 310.00 | 298.56 | 24,077 |
| 2025-08-04 | 305.00 | 309.70 | 303.00 | 305.00 | 293.74 | 61,758 |
| 2025-08-01 | 305.70 | 305.70 | 300.03 | 305.00 | 293.74 | 11,279 |
| 2025-07-31 | 308.00 | 315.98 | 300.80 | 308.00 | 296.63 | 12,571 |
| 2025-07-30 | 308.00 | 315.98 | 301.00 | 308.00 | 290.86 | 8,895 |
| 2025-07-29 | 308.00 | 315.98 | 302.23 | 308.00 | 290.86 | 15,377 |
| 2025-07-28 | 308.00 | 315.98 | 301.00 | 308.00 | 290.86 | 12,506 |
| 2025-07-25 | 308.00 | 310.00 | 306.80 | 308.00 | 290.86 | 94,093 |
| 2025-07-24 | 310.00 | 316.00 | 306.12 | 308.00 | 290.86 | 32,661 |
| 2025-07-23 | 315.00 | 315.00 | 305.56 | 310.00 | 292.74 | 20,385 |
| 2025-07-22 | 315.00 | 329.64 | 300.30 | 315.00 | 297.47 | 62,125 |
| 2025-07-21 | 315.00 | 329.64 | 300.00 | 315.00 | 297.47 | 39,212 |
| 2025-07-18 | 315.00 | 319.80 | 300.00 | 315.00 | 297.47 | 20,193 |
| 2025-07-17 | 320.00 | 329.64 | 300.00 | 315.00 | 297.47 | 10,895 |
| 2025-07-16 | 325.00 | 329.48 | 311.00 | 320.00 | 302.19 | 17,475 |
| 2025-07-15 | 325.00 | 330.00 | 320.00 | 325.00 | 306.91 | 27,092 |
| 2025-07-14 | 315.00 | 329.60 | 312.45 | 325.00 | 306.91 | 49,654 |
| 2025-07-11 | 313.00 | 318.75 | 300.80 | 310.00 | 292.74 | 58,256 |
| 2025-07-10 | 293.00 | 320.00 | 286.63 | 313.00 | 295.58 | 132,071 |
| 2025-07-09 | 278.00 | 290.00 | 267.50 | 280.00 | 264.41 | 34,640 |
| 2025-07-08 | 265.00 | 289.52 | 265.00 | 278.00 | 262.53 | 21,888 |
| 2025-07-07 | 260.00 | 270.00 | 260.00 | 265.00 | 250.25 | 8,134 |
| 2025-07-04 | 252.00 | 262.50 | 252.00 | 252.00 | 237.97 | 5,051 |
| 2025-07-03 | 250.00 | 259.60 | 245.00 | 252.00 | 237.97 | 3,680 |
| 2025-07-02 | 248.00 | 263.57 | 245.00 | 250.00 | 236.08 | 5,301 |
| 2025-07-01 | 248.00 | 256.00 | 240.00 | 248.00 | 234.20 | 361 |
| 2025-06-30 | 248.00 | 256.00 | 241.60 | 248.00 | 234.20 | 4,362 |
| 2025-06-27 | 248.00 | 253.50 | 243.00 | 248.00 | 234.20 | 10,079 |
| 2025-06-26 | 245.00 | 262.00 | 244.67 | 248.00 | 234.20 | 52,088 |
| 2025-06-25 | 230.00 | 250.00 | 222.00 | 245.00 | 231.36 | 27,242 |
| 2025-06-24 | 221.50 | 240.00 | 221.50 | 230.00 | 217.20 | 31,807 |
| 2025-06-23 | 235.00 | 238.00 | 227.00 | 227.00 | 214.36 | 14,786 |
| 2025-06-20 | 235.00 | 240.00 | 233.00 | 235.00 | 221.92 | 5,022 |
| 2025-06-19 | 235.00 | 235.00 | 232.00 | 235.00 | 221.92 | 4,725 |
| 2025-06-18 | 235.00 | 235.00 | 227.50 | 235.00 | 221.92 | 6,215 |
| 2025-06-17 | 235.00 | 235.00 | 230.00 | 235.00 | 221.92 | 5,365 |
| 2025-06-16 | 240.00 | 241.70 | 230.00 | 240.00 | 226.64 | 5,828 |
| 2025-06-13 | 245.00 | 246.40 | 240.00 | 240.00 | 226.64 | 5,596 |
| 2025-06-12 | 245.00 | 246.90 | 240.00 | 245.00 | 231.36 | 1,647 |
| 2025-06-11 | 251.00 | 251.00 | 245.00 | 245.00 | 231.36 | 8,911 |
| 2025-06-10 | 252.00 | 252.00 | 250.00 | 252.00 | 237.97 | 2,750 |
| 2025-06-09 | 255.00 | 255.00 | 248.00 | 252.00 | 237.97 | 13,479 |
| 2025-06-06 | 265.00 | 269.98 | 251.60 | 255.00 | 240.81 | 3,610 |
| 2025-06-05 | 265.00 | 265.00 | 260.00 | 265.00 | 250.25 | 10,019 |
| 2025-06-04 | 265.00 | 269.40 | 260.00 | 265.00 | 250.25 | 711 |
| 2025-06-03 | 265.00 | 265.00 | 262.50 | 265.00 | 250.25 | 1,186 |
| 2025-06-02 | 265.00 | 266.50 | 263.00 | 265.00 | 250.25 | 1,507 |
| 2025-05-30 | 265.00 | 269.40 | 265.00 | 265.00 | 250.25 | 5,605 |
| 2025-05-29 | 260.00 | 269.00 | 250.00 | 265.00 | 250.25 | 37,492 |
| 2025-05-28 | 260.00 | 268.00 | 260.00 | 260.00 | 245.53 | 1,474 |
| 2025-05-27 | 260.00 | 268.00 | 260.00 | 260.00 | 245.53 | 1,000 |
| 2025-05-23 | 265.00 | 265.00 | 257.25 | 260.00 | 245.53 | 7,750 |
| 2025-05-22 | 265.00 | 267.80 | 261.55 | 265.00 | 250.25 | 4,000 |
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.