CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	245.00	249.30	240.00	245.00	231.36	6,161
2025-02-20	245.00	245.00	241.50	245.00	231.36	10,000
2025-02-19	245.00	245.00	240.00	245.00	231.36	3,116
2025-02-18	245.00	245.00	240.00	245.00	231.36	2,184
2025-02-17	245.00	245.70	240.00	245.00	231.36	4,553
2025-02-14	253.00	253.00	240.00	245.00	231.36	9,353
2025-02-13	255.00	255.00	250.00	255.00	240.81	4,552
2025-02-12	255.00	255.00	250.00	255.00	240.81	6,941
2025-02-11	255.00	255.00	255.00	255.00	240.81	0
2025-02-10	255.00	255.00	255.00	255.00	240.81	0
2025-02-07	255.00	255.00	254.50	255.00	240.81	196
2025-02-06	255.00	259.45	252.01	255.00	240.81	8,430
2025-02-05	255.00	260.00	253.40	260.00	245.53	1,850
2025-02-04	255.00	260.00	250.00	255.00	240.81	21,909
2025-02-03	255.00	255.00	252.01	255.00	240.81	500
2025-01-31	255.00	257.50	252.01	257.50	243.17	1,346
2025-01-30	255.00	255.00	253.00	255.00	240.81	2,425
2025-01-29	255.00	255.00	255.00	255.00	240.81	0
2025-01-28	255.00	260.00	253.00	255.00	240.81	2,369
2025-01-27	257.50	264.22	251.00	255.00	240.81	7,469
2025-01-24	259.00	261.00	253.00	257.50	243.17	14,015
2025-01-23	259.00	265.00	256.00	259.00	244.58	6,695
2025-01-22	256.50	265.00	256.00	259.00	244.58	9,257
2025-01-21	256.50	260.00	256.00	256.50	242.22	6,790
2025-01-20	261.50	261.50	253.20	256.50	242.22	11,789
2025-01-17	275.00	275.00	265.00	270.00	254.97	15,255
2025-01-16	275.00	277.75	270.17	275.00	259.69	24,114
2025-01-15	275.00	280.00	270.00	275.00	259.69	3,628
2025-01-14	277.40	277.40	271.00	275.00	259.69	12,874
2025-01-13	277.50	280.00	276.60	277.50	262.05	2,005
2025-01-10	282.50	290.00	276.60	277.50	262.05	8,984
2025-01-09	282.50	290.00	282.50	282.50	266.77	2,350
2025-01-08	282.50	289.99	282.50	282.50	266.77	1,663
2025-01-07	282.50	290.00	275.00	282.50	266.77	6,627
2025-01-06	282.50	290.00	281.66	282.50	266.77	3,253
2025-01-03	285.00	286.50	275.00	282.50	266.77	5,024
2025-01-02	287.50	294.80	280.50	285.00	269.14	7,060
2024-12-31	287.50	295.90	280.50	287.50	271.50	1,228
2024-12-30	270.80	297.50	270.80	287.50	271.50	32,931
2024-12-27	270.00	280.00	267.50	267.50	252.61	4,868
2024-12-24	270.00	280.00	270.00	270.00	254.97	8,305
2024-12-23	260.00	275.00	258.90	267.50	252.61	14,745
2024-12-20	260.00	265.00	258.55	260.00	245.53	2,980
2024-12-19	260.00	263.50	255.00	260.00	245.53	2,214
2024-12-18	262.50	267.25	262.50	262.50	247.89	1,972
2024-12-17	262.50	267.00	258.60	262.50	247.89	5,167
2024-12-16	262.50	267.00	255.00	262.50	247.89	8,668
2024-12-13	262.50	269.00	257.40	262.50	247.89	10,045
2024-12-12	262.50	264.34	257.00	262.50	247.89	5,411
2024-12-11	262.50	264.00	262.50	262.50	247.89	2,498
2024-12-10	262.50	270.00	255.00	262.50	247.89	15,093
2024-12-09	262.50	270.00	255.90	262.50	247.89	16,195
2024-12-06	262.50	269.85	257.00	262.50	247.89	5,393
2024-12-05	262.50	268.00	260.00	262.50	247.89	1,326
2024-12-04	255.00	262.50	255.00	262.50	247.89	6,039
2024-12-03	242.00	255.00	242.00	255.00	240.81	11,960
2024-12-02	240.00	249.98	236.20	240.00	226.64	397
2024-11-29	240.00	249.98	233.58	240.00	226.64	11,794
2024-11-28	240.00	249.98	233.55	240.00	226.64	6,068
2024-11-27	240.00	250.00	230.00	242.50	224.28	41,101

← NewerPage 8 of 22 · 1,267 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.