CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 227.00
+1.00 (0.44%)
At close: Mar 26, 2026
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 219.00 | 232.00 | 219.35 | 226.00 | 226.00 | 3.20% | 35,440 |
| Mar 24, 2026 | 230.00 | 229.75 | 216.00 | 219.00 | 219.00 | -2.67% | 37,163 |
| Mar 23, 2026 | 207.00 | 229.80 | 200.00 | 225.00 | 225.00 | 8.70% | 50,560 |
| Mar 20, 2026 | 207.00 | 210.95 | 200.00 | 207.00 | 207.00 | -1.43% | 96,446 |
| Mar 19, 2026 | 213.00 | 220.00 | 206.00 | 210.00 | 210.00 | -1.41% | 32,729 |
| Mar 18, 2026 | 215.00 | 220.00 | 206.00 | 213.00 | 213.00 | -0.93% | 83,975 |
| Mar 17, 2026 | 215.00 | 219.60 | 210.60 | 215.00 | 215.00 | - | 90,080 |
| Mar 16, 2026 | 215.00 | 220.00 | 210.50 | 215.00 | 215.00 | - | 30,224 |
| Mar 13, 2026 | 220.00 | 230.00 | 213.20 | 215.00 | 215.00 | -2.27% | 38,929 |
| Mar 12, 2026 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 5,477 |
| Mar 11, 2026 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | - | 42,648 |
| Mar 10, 2026 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | - | 49,775 |
| Mar 9, 2026 | 230.00 | 230.00 | 210.00 | 220.00 | 220.00 | -6.38% | 29,943 |
| Mar 6, 2026 | 235.00 | 235.20 | 230.00 | 235.00 | 235.00 | - | 38,695 |
| Mar 5, 2026 | 235.00 | 235.34 | 230.01 | 235.00 | 235.00 | - | 37,274 |
| Mar 4, 2026 | 225.00 | 238.00 | 220.00 | 235.00 | 235.00 | 4.44% | 60,397 |
| Mar 3, 2026 | 232.00 | 234.00 | 220.00 | 225.00 | 225.00 | -3.02% | 42,963 |
| Mar 2, 2026 | 233.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.28% | 36,595 |
| Feb 27, 2026 | 237.00 | 244.00 | 233.55 | 235.00 | 235.00 | -0.84% | 17,318 |
| Feb 26, 2026 | 235.00 | 241.00 | 230.00 | 237.00 | 237.00 | 0.85% | 72,788 |
| Feb 25, 2026 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | -2.08% | 27,309 |
| Feb 24, 2026 | 240.00 | 242.80 | 236.00 | 240.00 | 240.00 | - | 2,637 |
| Feb 23, 2026 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 10,552 |
| Feb 20, 2026 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 20,812 |
| Feb 19, 2026 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 0.84% | 32,320 |
| Feb 18, 2026 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | - | 30,159 |
| Feb 17, 2026 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | - | 23,424 |
| Feb 16, 2026 | 238.00 | 245.59 | 230.80 | 238.00 | 238.00 | - | 29,172 |
| Feb 13, 2026 | 247.00 | 248.00 | 230.00 | 238.00 | 238.00 | -3.64% | 46,405 |
| Feb 12, 2026 | 249.00 | 254.00 | 243.00 | 247.00 | 247.00 | -0.80% | 25,828 |
| Feb 11, 2026 | 249.00 | 247.99 | 245.50 | 249.00 | 249.00 | - | 6,885 |
| Feb 10, 2026 | 247.00 | 254.00 | 242.00 | 249.00 | 249.00 | 0.81% | 61,185 |
| Feb 9, 2026 | 249.00 | 254.00 | 240.00 | 247.00 | 247.00 | -0.80% | 20,097 |
| Feb 6, 2026 | 252.00 | 260.00 | 244.00 | 249.00 | 249.00 | -1.19% | 16,445 |
| Feb 5, 2026 | 252.00 | 260.00 | 245.00 | 252.00 | 252.00 | - | 15,837 |
| Feb 4, 2026 | 252.00 | 252.80 | 242.00 | 252.00 | 252.00 | - | 9,670 |
| Feb 3, 2026 | 249.00 | 260.00 | 240.00 | 252.00 | 252.00 | 1.20% | 24,856 |
| Feb 2, 2026 | 254.00 | 258.00 | 246.00 | 249.00 | 249.00 | -1.97% | 30,494 |
| Jan 30, 2026 | 265.00 | 269.49 | 250.00 | 254.00 | 254.00 | -4.15% | 17,021 |
| Jan 29, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 49,045 |
| Jan 28, 2026 | 264.00 | 270.00 | 258.00 | 265.00 | 265.00 | 1.15% | 50,502 |
| Jan 27, 2026 | 252.00 | 265.50 | 256.00 | 262.00 | 262.00 | 3.97% | 37,025 |
| Jan 26, 2026 | 245.00 | 263.00 | 240.00 | 252.00 | 252.00 | 2.86% | 36,847 |
| Jan 23, 2026 | 245.00 | 250.00 | 240.12 | 245.00 | 245.00 | - | 42,181 |
| Jan 22, 2026 | 249.00 | 250.00 | 240.00 | 245.00 | 245.00 | -1.61% | 21,107 |
| Jan 21, 2026 | 248.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 24,951 |
| Jan 20, 2026 | 254.00 | 254.00 | 240.00 | 248.00 | 248.00 | -2.36% | 21,128 |
| Jan 19, 2026 | 265.00 | 270.00 | 240.00 | 254.00 | 254.00 | -4.15% | 74,472 |
| Jan 16, 2026 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 5,754 |
| Jan 15, 2026 | 265.00 | 264.50 | 260.00 | 265.00 | 265.00 | - | 8,412 |