CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	260.00	270.00	253.55	265.00	250.25	14,666
2025-05-20	245.35	260.00	245.35	260.00	245.53	29,290
2025-05-19	245.00	249.68	240.00	245.00	231.36	6,573
2025-05-16	245.00	250.00	240.00	245.00	231.36	12,249
2025-05-15	250.00	260.00	240.20	245.00	231.36	4,656
2025-05-14	252.00	252.00	250.00	250.00	236.08	2,500
2025-05-13	255.00	260.00	251.90	255.00	240.81	805
2025-05-12	255.00	260.00	251.00	255.00	240.81	9,654
2025-05-09	255.00	260.00	251.90	255.00	240.81	1,336
2025-05-08	255.00	257.95	250.00	255.00	240.81	19,097
2025-05-07	255.00	258.00	253.70	255.00	240.81	4,361
2025-05-06	255.00	260.00	250.00	255.00	240.81	19,591
2025-05-02	255.00	259.40	253.11	255.00	240.81	2,270
2025-05-01	255.00	255.00	252.30	255.00	240.81	500
2025-04-30	255.00	259.90	251.50	255.00	240.81	2,433
2025-04-29	255.00	260.00	253.75	255.00	240.81	3,665
2025-04-28	255.00	255.00	250.00	255.00	240.81	19,756
2025-04-25	255.00	260.00	250.00	255.00	240.81	2,765
2025-04-24	265.00	266.25	250.00	255.00	240.81	12,620
2025-04-23	260.00	270.00	260.00	265.00	250.25	11,184
2025-04-22	240.00	260.00	234.00	251.00	237.03	14,920
2025-04-17	240.00	247.90	232.50	240.00	226.64	8,163
2025-04-16	235.00	240.00	231.50	240.00	226.64	15,862
2025-04-15	229.86	238.80	229.86	235.00	221.92	12,417
2025-04-14	220.00	230.00	210.00	223.00	210.59	7,059
2025-04-11	220.00	229.98	220.00	220.00	207.75	8,769
2025-04-10	221.00	230.00	220.00	220.00	207.75	11,940
2025-04-09	218.00	229.98	206.00	218.00	205.87	22,451
2025-04-08	218.00	226.00	209.50	220.00	207.75	27,679
2025-04-07	218.00	219.00	208.00	218.00	205.87	4,460
2025-04-04	220.00	227.20	208.00	218.00	205.87	12,136
2025-04-03	205.50	222.50	205.50	220.00	207.75	6,620
2025-04-02	214.00	217.00	204.00	214.00	202.09	14,561
2025-04-01	214.00	223.89	209.50	214.00	202.09	1,185
2025-03-31	210.00	222.00	205.00	215.00	203.03	71,104
2025-03-28	210.00	215.00	207.05	210.00	198.31	19,507
2025-03-27	226.00	239.98	195.00	210.00	198.31	82,022
2025-03-26	227.50	229.78	223.75	226.00	213.42	2,887
2025-03-25	227.50	228.44	225.00	227.50	214.84	6,733
2025-03-24	231.00	233.73	225.00	227.50	214.84	22,353
2025-03-21	231.00	232.45	229.20	231.00	218.14	6,787
2025-03-20	239.00	239.00	224.00	231.00	218.14	25,880
2025-03-19	239.00	240.00	238.00	239.00	225.70	4,668
2025-03-18	239.00	239.50	238.75	239.00	225.70	11,005
2025-03-17	239.00	240.00	238.00	239.00	225.70	6,684
2025-03-14	238.00	240.00	238.00	239.00	225.70	24,156
2025-03-13	236.00	240.00	233.23	236.00	222.86	10,567
2025-03-12	236.00	239.60	232.00	236.00	222.86	41,173
2025-03-11	236.00	236.45	236.00	236.00	222.86	3,100
2025-03-10	236.00	239.99	232.60	236.00	222.86	8,865
2025-03-07	236.00	239.00	234.20	236.00	222.86	8,115
2025-03-06	236.00	239.92	233.67	236.00	222.86	576
2025-03-05	235.00	239.92	230.00	236.00	222.86	22,671
2025-03-04	235.00	237.50	232.60	235.00	221.92	23,772
2025-03-03	225.00	240.00	220.00	235.00	221.92	47,641
2025-02-28	232.50	234.64	225.00	227.50	214.84	104,416
2025-02-27	232.50	232.50	210.00	232.50	219.56	417,385
2025-02-26	232.50	232.50	230.00	232.50	219.56	4,418
2025-02-25	232.50	235.00	231.28	232.50	219.56	6,577
2025-02-24	245.00	245.60	231.13	232.50	219.56	30,567

← NewerPage 7 of 22 · 1,262 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.