CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 266.00
+1.00 (0.38%)
Sep 9, 2025, 8:30 AM GMT+1
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 270.00 | 276.00 | 260.00 | 265.00 | 265.00 | -1.85% | 11,078 |
| Sep 5, 2025 | 270.00 | 276.00 | 269.60 | 270.00 | 270.00 | - | 4,179 |
| Sep 4, 2025 | 265.00 | 276.00 | 260.00 | 270.00 | 270.00 | 1.89% | 15,899 |
| Sep 3, 2025 | 265.00 | 269.56 | 261.50 | 265.00 | 265.00 | - | 10,283 |
| Sep 2, 2025 | 277.00 | 283.39 | 264.00 | 265.00 | 265.00 | -4.33% | 13,265 |
| Sep 1, 2025 | 278.00 | 278.00 | 272.50 | 277.00 | 277.00 | -1.07% | 2,870 |
| Aug 29, 2025 | 273.33 | 282.00 | 273.33 | 280.00 | 280.00 | - | 3,010 |
| Aug 28, 2025 | 272.00 | 286.00 | 270.00 | 280.00 | 280.00 | - | 7,005 |
| Aug 27, 2025 | 284.40 | 284.40 | 270.00 | 280.00 | 280.00 | - | 44,296 |
| Aug 26, 2025 | 285.77 | 285.77 | 273.33 | 280.00 | 280.00 | -1.75% | 6,968 |
| Aug 22, 2025 | 285.99 | 289.65 | 283.00 | 285.00 | 285.00 | - | 16,852 |
| Aug 21, 2025 | 280.00 | 286.43 | 280.00 | 285.00 | 285.00 | - | 14,023 |
| Aug 20, 2025 | 286.95 | 290.00 | 280.00 | 285.00 | 285.00 | - | 7,523 |
| Aug 19, 2025 | 287.20 | 289.65 | 281.44 | 285.00 | 285.00 | - | 3,746 |
| Aug 18, 2025 | 281.33 | 289.98 | 280.00 | 285.00 | 285.00 | - | 4,777 |
| Aug 15, 2025 | 289.98 | 289.98 | 281.33 | 285.00 | 285.00 | - | 1,372 |
| Aug 14, 2025 | 300.00 | 300.00 | 280.00 | 285.00 | 285.00 | -1.72% | 12,851 |
| Aug 13, 2025 | 290.00 | 296.80 | 281.10 | 290.00 | 290.00 | -1.69% | 3,917 |
| Aug 12, 2025 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | - | 6,172 |
| Aug 11, 2025 | 310.00 | 310.00 | 290.00 | 295.00 | 295.00 | -1.67% | 69,458 |
| Aug 8, 2025 | 319.76 | 319.76 | 290.00 | 300.00 | 300.00 | -3.23% | 13,277 |
| Aug 7, 2025 | 302.40 | 310.00 | 300.00 | 310.00 | 310.00 | - | 4,470 |
| Aug 6, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | - | 14,885 |
| Aug 5, 2025 | 301.50 | 312.00 | 301.50 | 310.00 | 310.00 | 1.64% | 24,077 |
| Aug 4, 2025 | 303.75 | 309.70 | 303.00 | 305.00 | 305.00 | - | 61,758 |
| Aug 1, 2025 | 300.03 | 305.70 | 300.03 | 305.00 | 305.00 | -0.97% | 11,279 |
| Jul 31, 2025 | 301.10 | 315.98 | 300.80 | 308.00 | 308.00 | - | 7,571 |
| Jul 30, 2025 | 308.75 | 315.98 | 301.00 | 308.00 | 302.00 | - | 8,895 |
| Jul 29, 2025 | 304.11 | 315.98 | 302.23 | 308.00 | 302.00 | - | 15,377 |
| Jul 28, 2025 | 301.00 | 315.98 | 301.00 | 308.00 | 302.00 | - | 12,506 |
| Jul 25, 2025 | 306.80 | 310.00 | 306.80 | 308.00 | 302.00 | - | 94,093 |
| Jul 24, 2025 | 312.30 | 316.00 | 306.12 | 308.00 | 302.00 | -0.65% | 32,661 |
| Jul 23, 2025 | 305.56 | 315.00 | 305.56 | 310.00 | 303.96 | -1.59% | 20,385 |
| Jul 22, 2025 | 315.95 | 329.64 | 300.30 | 315.00 | 308.86 | - | 62,125 |
| Jul 21, 2025 | 317.90 | 329.64 | 300.00 | 315.00 | 308.86 | - | 39,212 |
| Jul 18, 2025 | 319.80 | 319.80 | 300.00 | 315.00 | 308.86 | - | 20,193 |
| Jul 17, 2025 | 329.64 | 329.64 | 300.00 | 315.00 | 308.86 | -1.56% | 10,895 |
| Jul 16, 2025 | 324.80 | 329.48 | 311.00 | 320.00 | 313.77 | -1.54% | 17,475 |
| Jul 15, 2025 | 325.93 | 330.00 | 320.00 | 325.00 | 318.67 | - | 27,092 |
| Jul 14, 2025 | 319.80 | 329.60 | 312.45 | 325.00 | 318.67 | 4.84% | 49,654 |
| Jul 11, 2025 | 313.75 | 318.75 | 300.80 | 310.00 | 303.96 | -0.96% | 58,256 |
| Jul 10, 2025 | 300.00 | 320.00 | 286.63 | 313.00 | 306.90 | 11.79% | 132,071 |
| Jul 9, 2025 | 271.50 | 290.00 | 267.50 | 280.00 | 274.55 | 0.72% | 34,640 |
| Jul 8, 2025 | 266.00 | 289.52 | 265.00 | 278.00 | 272.58 | 4.91% | 21,888 |
| Jul 7, 2025 | 260.00 | 270.00 | 260.00 | 265.00 | 259.84 | 5.16% | 8,134 |
| Jul 4, 2025 | 260.00 | 262.50 | 252.00 | 252.00 | 247.09 | - | 5,051 |
| Jul 3, 2025 | 259.60 | 259.60 | 245.00 | 252.00 | 247.09 | 0.80% | 3,680 |
| Jul 2, 2025 | 255.68 | 263.57 | 245.00 | 250.00 | 245.13 | 0.81% | 5,301 |
| Jul 1, 2025 | 246.25 | 256.00 | 240.00 | 248.00 | 243.17 | - | 361 |
| Jun 30, 2025 | 241.60 | 256.00 | 241.60 | 248.00 | 243.17 | - | 4,362 |