CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2,851 |
| 2026-10-19 | 305.00 | 310.00 | 291.10 | 300.00 | 300.00 | 13,412 |
| 2026-10-16 | 305.00 | 306.00 | 301.00 | 305.00 | 305.00 | 3,512 |
| 2026-10-15 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 4,039 |
| 2026-10-14 | 315.00 | 320.00 | 302.20 | 305.00 | 305.00 | 5,790 |
| 2026-10-13 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 21,443 |
| 2026-10-12 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 9,235 |
| 2026-10-09 | 320.00 | 329.80 | 308.50 | 315.00 | 315.00 | 10,635 |
| 2026-10-08 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | 5,775 |
| 2026-10-07 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 2,766 |
| 2026-10-06 | 325.00 | 326.70 | 320.00 | 325.00 | 325.00 | 7,405 |
| 2026-10-05 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | 5,279 |
| 2026-10-02 | 315.00 | 325.00 | 310.00 | 322.50 | 322.50 | 38,692 |
| 2026-10-01 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | 23,744 |
| 2026-09-30 | 307.50 | 330.00 | 300.00 | 325.00 | 325.00 | 23,449 |
| 2026-09-29 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | 8,439 |
| 2026-09-28 | 302.50 | 315.00 | 295.00 | 307.50 | 307.50 | 17,056 |
| 2026-09-25 | 302.50 | 310.00 | 300.50 | 302.50 | 302.50 | 4,127 |
| 2026-09-24 | 300.00 | 310.00 | 290.00 | 302.50 | 302.50 | 13,753 |
| 2026-09-23 | 290.00 | 309.00 | 280.00 | 300.00 | 300.00 | 25,415 |
| 2026-09-22 | 282.50 | 295.00 | 275.00 | 285.00 | 285.00 | 7,812 |
| 2026-09-21 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | 15,913 |
Page 1 of 1 · 22 trading days
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.