CML Microsystems Plc CML
LSE · United Kingdom · Electronic Technology
GBp 313.00-2.00 (-0.63%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 313.00 | -0.63% | GBp 310.00 | GBp 313.00 | GBp 310.00 | 985 |
| 2026-10-01 | GBp 315.00 | -3.08% | GBp 325.00 | GBp 330.00 | GBp 310.00 | 23.74K |
| 2026-09-30 | GBp 325.00 | +5.69% | GBp 307.50 | GBp 330.00 | GBp 300.00 | 23.45K |
| 2026-09-29 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 315.00 | GBp 300.00 | 8.44K |
| 2026-09-28 | GBp 307.50 | +1.65% | GBp 302.50 | GBp 315.00 | GBp 295.00 | 17.06K |
| 2026-09-25 | GBp 302.50 | 0.00% | GBp 302.50 | GBp 310.00 | GBp 300.50 | 4.13K |
| 2026-09-24 | GBp 302.50 | +0.83% | GBp 300.00 | GBp 310.00 | GBp 290.00 | 13.75K |
| 2026-09-23 | GBp 300.00 | +5.26% | GBp 290.00 | GBp 309.00 | GBp 280.00 | 25.42K |
| 2026-09-22 | GBp 285.00 | +0.88% | GBp 282.50 | GBp 295.00 | GBp 275.00 | 7.81K |
| 2026-09-21 | GBp 282.50 | 0.00% | GBp 282.50 | GBp 290.00 | GBp 275.00 | 15.91K |
| 2026-09-18 | GBp 282.50 | 0.00% | GBp 282.50 | GBp 290.00 | GBp 275.00 | 18.71K |
| 2026-09-17 | GBp 282.50 | 0.00% | GBp 282.50 | GBp 285.00 | GBp 275.00 | 10.42K |
| 2026-09-16 | GBp 282.50 | 0.00% | GBp 282.50 | GBp 281.75 | GBp 275.00 | 5.02K |
| 2026-09-15 | GBp 282.50 | -0.88% | GBp 285.00 | GBp 280.00 | GBp 275.00 | 30.90K |
| 2026-09-14 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 1.99K |
| 2026-09-11 | GBp 285.00 | -1.72% | GBp 290.00 | GBp 300.00 | GBp 280.00 | 12.43K |
| 2026-09-10 | GBp 290.00 | -0.85% | GBp 295.00 | GBp 300.00 | GBp 280.00 | 10.22K |
| 2026-09-09 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 295.00 | GBp 290.00 | 3.46K |
| 2026-09-08 | GBp 292.50 | -4.88% | GBp 307.50 | GBp 315.00 | GBp 291.33 | 7.37K |
| 2026-09-07 | GBp 307.50 | -0.81% | GBp 310.00 | GBp 315.00 | GBp 300.00 | 5.58K |
| 2026-09-04 | GBp 310.00 | -0.80% | GBp 312.50 | GBp 320.00 | GBp 300.00 | 6.04K |
| 2026-09-03 | GBp 312.50 | 0.00% | GBp 312.50 | GBp 319.48 | GBp 305.00 | 2.34K |
| 2026-09-02 | GBp 312.50 | +1.63% | GBp 307.50 | GBp 320.00 | GBp 305.00 | 14.76K |
| 2026-09-01 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 310.00 | GBp 305.00 | 11.74K |
| 2026-08-28 | GBp 307.50 | 0.00% | GBp 307.50 | GBp 310.00 | GBp 305.00 | 18.75K |
| 2026-08-27 | GBp 307.50 | -0.81% | GBp 310.00 | GBp 314.49 | GBp 305.00 | 13.50K |
| 2026-08-26 | GBp 310.00 | 0.00% | GBp 310.00 | GBp 314.49 | GBp 305.00 | 9.30K |
| 2026-08-25 | GBp 310.00 | -1.59% | GBp 315.00 | GBp 320.00 | GBp 305.00 | 26.94K |
| 2026-08-24 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 5.08K |
| 2026-08-21 | GBp 315.00 | -0.79% | GBp 317.50 | GBp 320.00 | GBp 310.00 | 22.78K |
| 2026-08-20 | GBp 317.50 | 0.00% | GBp 317.50 | GBp 325.00 | GBp 310.00 | 6.63K |
| 2026-08-19 | GBp 317.50 | -0.78% | GBp 320.00 | GBp 330.00 | GBp 310.00 | 9.14K |
| 2026-08-18 | GBp 320.00 | -0.78% | GBp 322.50 | GBp 330.00 | GBp 313.00 | 22.67K |
| 2026-08-17 | GBp 322.50 | +2.38% | GBp 315.00 | GBp 335.00 | GBp 310.00 | 64.10K |
| 2026-08-14 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 337.00 | GBp 310.51 | 31.27K |
| 2026-08-13 | GBp 315.00 | 0.00% | GBp 315.00 | GBp 320.00 | GBp 310.00 | 13.35K |
| 2026-08-12 | GBp 315.00 | +5.88% | GBp 297.50 | GBp 320.00 | GBp 300.00 | 39.11K |
| 2026-08-11 | GBp 297.50 | +8.18% | GBp 290.00 | GBp 305.00 | GBp 285.00 | 139.38K |
| 2026-08-10 | GBp 275.00 | -2.65% | GBp 282.50 | GBp 290.00 | GBp 270.00 | 19.63K |
| 2026-08-07 | GBp 282.50 | +2.73% | GBp 275.00 | GBp 288.50 | GBp 270.00 | 38.08K |
| 2026-08-06 | GBp 275.00 | -5.17% | GBp 287.50 | GBp 290.00 | GBp 270.00 | 46.74K |
| 2026-08-05 | GBp 290.00 | +2.65% | GBp 282.50 | GBp 300.00 | GBp 280.00 | 17.44K |
| 2026-08-04 | GBp 282.50 | 0.00% | GBp 282.50 | GBp 290.00 | GBp 280.11 | 14.17K |
| 2026-08-03 | GBp 282.50 | +0.89% | GBp 280.00 | GBp 290.00 | GBp 277.74 | 20.27K |
| 2026-07-31 | GBp 280.00 | +1.82% | GBp 275.00 | GBp 280.60 | GBp 270.00 | 11.61K |
| 2026-07-30 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 280.00 | GBp 270.00 | 27.12K |
| 2026-07-29 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 280.00 | GBp 270.00 | 9.94K |
| 2026-07-28 | GBp 275.00 | 0.00% | GBp 275.00 | GBp 282.80 | GBp 270.00 | 19.71K |
| 2026-07-27 | GBp 275.00 | +5.77% | GBp 260.00 | GBp 278.50 | GBp 257.00 | 35.07K |
| 2026-07-24 | GBp 260.00 | 0.00% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 564.90K |
| 2026-07-23 | GBp 260.00 | 0.00% | GBp 260.00 | GBp 257.00 | GBp 257.00 | 400 |
| 2026-07-22 | GBp 260.00 | +1.36% | GBp 256.50 | GBp 265.00 | GBp 253.00 | 9.34K |
| 2026-07-21 | GBp 256.50 | -0.39% | GBp 257.50 | GBp 260.00 | GBp 250.00 | 10.16K |
| 2026-07-20 | GBp 257.50 | -0.96% | GBp 260.00 | GBp 265.00 | GBp 255.00 | 17.62K |
| 2026-07-17 | GBp 260.00 | -0.95% | GBp 262.50 | GBp 265.00 | GBp 255.00 | 32.98K |
| 2026-07-16 | GBp 262.50 | +0.19% | GBp 262.50 | GBp 264.50 | GBp 260.00 | 6.53K |
| 2026-07-15 | GBp 262.00 | -2.06% | GBp 266.50 | GBp 268.00 | GBp 260.00 | 111.98K |
| 2026-07-14 | GBp 267.50 | +2.10% | GBp 266.00 | GBp 270.00 | GBp 262.00 | 21.42K |
| 2026-07-13 | GBp 262.00 | -1.13% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 64.98K |
| 2026-07-10 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 40.06K |
| 2026-07-09 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 268.00 | GBp 262.00 | 24.50K |
| 2026-07-08 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 13.48K |
| 2026-07-07 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 2.58K |
| 2026-07-06 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 261.00 | 9.38K |
| 2026-07-03 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 270.00 | GBp 260.00 | 16.27K |
| 2026-07-02 | GBp 265.00 | -0.93% | GBp 267.50 | GBp 275.00 | GBp 260.00 | 40.76K |
| 2026-07-01 | GBp 267.50 | 0.00% | GBp 267.50 | GBp 274.55 | GBp 260.00 | 3.25K |
| 2026-06-30 | GBp 267.50 | 0.00% | GBp 267.50 | GBp 280.00 | GBp 260.00 | 24.34K |
| 2026-06-29 | GBp 267.50 | +1.90% | GBp 262.50 | GBp 275.00 | GBp 260.00 | 15.26K |
| 2026-06-26 | GBp 262.50 | -0.94% | GBp 262.50 | GBp 265.00 | GBp 260.00 | 33.55K |
| 2026-06-25 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 269.75 | GBp 267.00 | 3.62K |
| 2026-06-24 | GBp 265.00 | +1.15% | GBp 265.00 | GBp 270.00 | GBp 260.80 | 10.57K |
| 2026-06-23 | GBp 262.00 | -1.13% | GBp 262.50 | GBp 268.00 | GBp 260.00 | 42.44K |
| 2026-06-22 | GBp 265.00 | +0.95% | GBp 262.50 | GBp 270.00 | GBp 255.00 | 21.30K |
| 2026-06-19 | GBp 262.50 | -0.94% | GBp 267.50 | GBp 270.00 | GBp 255.75 | 27.90K |
| 2026-06-18 | GBp 265.00 | -3.64% | GBp 275.00 | GBp 280.00 | GBp 260.00 | 72.63K |
| 2026-06-17 | GBp 275.00 | -6.78% | GBp 307.50 | GBp 302.00 | GBp 268.00 | 148.03K |
| 2026-06-16 | GBp 295.00 | -0.84% | GBp 297.50 | GBp 300.00 | GBp 290.00 | 43.95K |
| 2026-06-15 | GBp 297.50 | +1.71% | GBp 292.50 | GBp 305.00 | GBp 288.00 | 56.05K |
| 2026-06-12 | GBp 292.50 | +10.38% | GBp 270.00 | GBp 305.00 | GBp 267.50 | 97.69K |
| 2026-06-11 | GBp 265.00 | -8.62% | GBp 290.00 | GBp 300.00 | GBp 265.00 | 17.84K |
| 2026-06-10 | GBp 290.00 | +0.87% | GBp 290.00 | GBp 300.00 | GBp 280.00 | 46.14K |
| 2026-06-09 | GBp 287.50 | 0.00% | GBp 287.50 | GBp 295.00 | GBp 280.00 | 37.20K |
| 2026-06-08 | GBp 287.50 | -5.74% | GBp 297.50 | GBp 305.00 | GBp 270.00 | 104.70K |
| 2026-06-05 | GBp 305.00 | 0.00% | GBp 305.00 | GBp 312.00 | GBp 290.00 | 30.52K |
| 2026-06-04 | GBp 305.00 | -3.17% | GBp 315.00 | GBp 320.00 | GBp 297.00 | 37.67K |
| 2026-06-03 | GBp 315.00 | -10.64% | GBp 345.00 | GBp 350.00 | GBp 309.60 | 53.08K |
| 2026-06-02 | GBp 352.50 | 0.00% | GBp 352.50 | GBp 360.00 | GBp 340.00 | 57.45K |
| 2026-06-01 | GBp 352.50 | +2.92% | GBp 342.50 | GBp 360.00 | GBp 335.00 | 67.74K |
| 2026-05-29 | GBp 342.50 | -7.43% | GBp 370.00 | GBp 375.00 | GBp 335.00 | 103.36K |