CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 240.00 | 250.00 | 230.00 | 242.50 | 224.28 | 41,101 |
| 2024-11-26 | 240.00 | 250.00 | 237.47 | 240.00 | 221.97 | 13,204 |
| 2024-11-25 | 240.00 | 249.65 | 236.66 | 240.00 | 221.97 | 24,618 |
| 2024-11-22 | 239.00 | 250.00 | 239.00 | 240.00 | 221.97 | 15,078 |
| 2024-11-21 | 237.50 | 240.00 | 231.50 | 235.00 | 217.34 | 8,483 |
| 2024-11-20 | 226.00 | 240.00 | 224.24 | 237.50 | 219.66 | 32,907 |
| 2024-11-19 | 245.00 | 245.00 | 215.15 | 226.00 | 209.02 | 182,811 |
| 2024-11-18 | 256.00 | 260.00 | 256.00 | 256.00 | 236.77 | 43,703 |
| 2024-11-15 | 255.00 | 259.90 | 255.00 | 256.00 | 236.77 | 281,120 |
| 2024-11-14 | 251.00 | 257.50 | 248.00 | 255.00 | 235.84 | 70,109 |
| 2024-11-13 | 265.88 | 265.88 | 241.88 | 251.00 | 232.14 | 55,543 |
| 2024-11-12 | 267.50 | 270.00 | 267.50 | 267.50 | 247.40 | 13,966 |
| 2024-11-11 | 267.50 | 268.90 | 267.50 | 267.50 | 247.40 | 8,870 |
| 2024-11-08 | 267.50 | 269.37 | 267.50 | 267.50 | 247.40 | 25,131 |
| 2024-11-07 | 267.00 | 270.00 | 263.80 | 265.00 | 245.09 | 116,461 |
| 2024-11-06 | 266.00 | 269.00 | 263.82 | 267.00 | 246.94 | 51,021 |
| 2024-11-05 | 266.00 | 267.00 | 266.00 | 266.00 | 246.01 | 3,450 |
| 2024-11-04 | 266.00 | 270.00 | 263.40 | 266.00 | 246.01 | 5,856 |
| 2024-11-01 | 266.00 | 269.70 | 262.02 | 266.00 | 246.01 | 10,512 |
| 2024-10-31 | 267.00 | 269.00 | 262.16 | 266.00 | 246.01 | 30,300 |
| 2024-10-30 | 253.50 | 267.00 | 252.66 | 267.00 | 246.94 | 10,938 |
| 2024-10-29 | 253.50 | 256.90 | 252.66 | 253.50 | 234.45 | 10,834 |
| 2024-10-28 | 256.00 | 259.00 | 252.66 | 253.50 | 234.45 | 26,354 |
| 2024-10-25 | 250.56 | 260.00 | 250.56 | 256.00 | 236.77 | 52,205 |
| 2024-10-24 | 242.50 | 255.00 | 239.00 | 249.00 | 230.29 | 28,202 |
| 2024-10-23 | 252.50 | 252.50 | 240.00 | 242.50 | 224.28 | 15,942 |
| 2024-10-22 | 252.50 | 252.50 | 246.00 | 252.50 | 233.53 | 1,234 |
| 2024-10-21 | 255.00 | 258.50 | 245.00 | 250.00 | 231.22 | 10,322 |
| 2024-10-18 | 257.50 | 265.14 | 250.50 | 258.00 | 238.62 | 20,370 |
| 2024-10-17 | 258.50 | 261.67 | 255.00 | 259.00 | 239.54 | 22,416 |
| 2024-10-16 | 265.00 | 269.65 | 255.00 | 255.00 | 235.84 | 10,070 |
| 2024-10-15 | 265.00 | 267.84 | 261.00 | 265.00 | 245.09 | 11,576 |
| 2024-10-14 | 267.50 | 269.83 | 265.01 | 267.50 | 247.40 | 21,122 |
| 2024-10-11 | 267.50 | 269.88 | 264.50 | 267.50 | 247.40 | 36,289 |
| 2024-10-10 | 272.50 | 274.00 | 265.25 | 267.50 | 247.40 | 14,588 |
| 2024-10-09 | 272.50 | 273.50 | 270.00 | 272.50 | 252.03 | 7,279 |
| 2024-10-08 | 275.00 | 280.00 | 271.00 | 272.50 | 252.03 | 6,711 |
| 2024-10-07 | 277.50 | 280.00 | 271.50 | 275.00 | 254.34 | 9,308 |
| 2024-10-04 | 277.50 | 285.00 | 275.05 | 277.50 | 256.65 | 4,347 |
| 2024-10-03 | 282.50 | 284.90 | 276.15 | 277.50 | 256.65 | 2,487 |
| 2024-10-02 | 282.50 | 288.45 | 279.50 | 282.50 | 261.27 | 14,544 |
| 2024-10-01 | 287.50 | 289.40 | 281.15 | 282.50 | 261.27 | 36,061 |
| 2024-09-30 | 287.50 | 294.91 | 284.50 | 287.50 | 265.90 | 3,851 |
| 2024-09-27 | 290.00 | 295.00 | 287.50 | 287.50 | 265.90 | 122,668 |
| 2024-09-26 | 284.90 | 295.00 | 284.90 | 290.00 | 268.21 | 29,988 |
| 2024-09-25 | 267.50 | 284.90 | 265.70 | 282.50 | 261.27 | 34,564 |
| 2024-09-24 | 265.00 | 265.00 | 260.40 | 265.00 | 245.09 | 7,724 |
| 2024-09-23 | 265.00 | 265.00 | 260.00 | 265.00 | 245.09 | 5,270 |
| 2024-09-20 | 265.00 | 270.00 | 260.00 | 265.00 | 245.09 | 3,001 |
| 2024-09-19 | 270.00 | 270.00 | 260.30 | 265.00 | 245.09 | 26,949 |
| 2024-09-18 | 272.50 | 274.00 | 265.00 | 270.00 | 249.71 | 30,704 |
| 2024-09-17 | 279.75 | 279.75 | 270.00 | 272.50 | 252.03 | 17,636 |
| 2024-09-16 | 280.00 | 282.50 | 275.40 | 280.00 | 258.96 | 5,368 |
| 2024-09-13 | 280.00 | 282.50 | 276.50 | 280.00 | 258.96 | 3,632 |
| 2024-09-12 | 280.00 | 282.50 | 275.00 | 280.00 | 258.96 | 7,324 |
| 2024-09-11 | 285.00 | 285.00 | 275.00 | 280.00 | 258.96 | 11,443 |
| 2024-09-10 | 287.50 | 290.00 | 285.00 | 287.50 | 265.90 | 28,421 |
| 2024-09-09 | 287.50 | 288.80 | 287.50 | 287.50 | 265.90 | 500 |
| 2024-09-06 | 287.50 | 289.70 | 285.95 | 287.50 | 265.90 | 1,551 |
| 2024-09-05 | 287.50 | 289.70 | 286.50 | 287.50 | 265.90 | 461 |
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.