CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
0.00 (0.00%)
Dec 31, 2025, 12:24 PM GMT+1
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 300.00 | 309.00 | 290.50 | 300.00 | 300.00 | - | 6,807 |
| Dec 30, 2025 | 300.00 | 294.55 | 291.00 | 300.00 | 300.00 | - | 8,666 |
| Dec 29, 2025 | 300.00 | 309.00 | 293.33 | 300.00 | 300.00 | - | 4,140 |
| Dec 24, 2025 | 293.33 | 301.00 | 293.33 | 300.00 | 300.00 | - | 1,119 |
| Dec 23, 2025 | 302.95 | 309.00 | 290.00 | 300.00 | 300.00 | - | 6,034 |
| Dec 22, 2025 | 299.00 | 309.00 | 290.00 | 300.00 | 300.00 | - | 1,652 |
| Dec 19, 2025 | 300.00 | 301.00 | 292.50 | 300.00 | 300.00 | - | 10,776 |
| Dec 18, 2025 | 294.70 | 309.58 | 291.56 | 300.00 | 300.00 | - | 12,581 |
| Dec 17, 2025 | 294.00 | 305.49 | 291.50 | 300.00 | 300.00 | 0.67% | 26,793 |
| Dec 16, 2025 | 300.00 | 309.00 | 290.00 | 298.00 | 298.00 | -0.67% | 3,603 |
| Dec 15, 2025 | 300.00 | 309.00 | 290.00 | 300.00 | 300.00 | - | 4,906 |
| Dec 12, 2025 | 300.00 | 302.00 | 291.00 | 300.00 | 300.00 | - | 7,455 |
| Dec 11, 2025 | 309.00 | 307.50 | 292.27 | 300.00 | 300.00 | -2.91% | 13,036 |
| Dec 10, 2025 | 309.00 | 311.60 | 300.00 | 309.00 | 309.00 | - | 2,475 |
| Dec 9, 2025 | 320.00 | 329.36 | 300.80 | 309.00 | 309.00 | -3.44% | 13,725 |
| Dec 8, 2025 | 320.00 | 329.36 | 310.24 | 320.00 | 320.00 | - | 7,660 |
| Dec 5, 2025 | 320.00 | 329.36 | 311.00 | 320.00 | 320.00 | - | 7,295 |
| Dec 4, 2025 | 320.00 | 329.36 | 314.20 | 320.00 | 320.00 | -1.54% | 3,126 |
| Dec 3, 2025 | 315.00 | 330.00 | 318.10 | 325.00 | 325.00 | 3.17% | 63,254 |
| Dec 2, 2025 | 305.00 | 319.50 | 304.10 | 315.00 | 315.00 | 3.28% | 11,018 |
| Dec 1, 2025 | 305.00 | 310.00 | 303.55 | 305.00 | 305.00 | - | 10,631 |
| Nov 28, 2025 | 302.00 | 310.00 | 299.33 | 305.00 | 305.00 | 0.99% | 30,103 |
| Nov 27, 2025 | 302.00 | 304.80 | 298.70 | 302.00 | 302.00 | - | 7,720 |
| Nov 26, 2025 | 302.00 | 310.00 | 294.00 | 302.00 | 297.00 | - | 18,377 |
| Nov 25, 2025 | 302.00 | 310.00 | 294.00 | 302.00 | 297.00 | - | 9,591 |
| Nov 24, 2025 | 280.00 | 309.20 | 276.50 | 302.00 | 297.00 | 7.86% | 17,374 |
| Nov 21, 2025 | 282.00 | 289.80 | 270.08 | 280.00 | 275.36 | -0.71% | 35,262 |
| Nov 20, 2025 | 282.00 | 290.00 | 274.13 | 282.00 | 277.33 | - | 18,171 |
| Nov 19, 2025 | 282.00 | 289.98 | 277.78 | 282.00 | 277.33 | - | 39,263 |
| Nov 18, 2025 | 276.00 | 290.00 | 262.27 | 282.00 | 277.33 | 0.36% | 70,771 |
| Nov 17, 2025 | 281.00 | 286.00 | 276.00 | 281.00 | 276.35 | - | 40,454 |
| Nov 14, 2025 | 281.00 | 285.66 | 277.62 | 281.00 | 276.35 | - | 4,813 |
| Nov 13, 2025 | 281.00 | 282.70 | 277.13 | 281.00 | 276.35 | - | 10,996 |
| Nov 12, 2025 | 281.00 | 285.80 | 280.90 | 281.00 | 276.35 | - | 9,907 |
| Nov 11, 2025 | 278.00 | 285.84 | 270.00 | 281.00 | 276.35 | 1.08% | 3,335 |
| Nov 10, 2025 | 275.00 | 288.00 | 273.00 | 278.00 | 273.40 | 1.09% | 28,572 |
| Nov 7, 2025 | 273.00 | 277.00 | 266.00 | 275.00 | 270.45 | 1.10% | 23,946 |
| Nov 6, 2025 | 280.00 | 283.29 | 265.67 | 272.00 | 267.50 | -2.86% | 15,742 |
| Nov 5, 2025 | 295.00 | 300.00 | 270.60 | 280.00 | 275.36 | -5.08% | 117,809 |
| Nov 4, 2025 | 305.00 | 300.60 | 290.00 | 295.00 | 290.12 | -3.28% | 9,583 |
| Nov 3, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 299.95 | 1.67% | 11,737 |
| Oct 31, 2025 | 305.00 | 304.68 | 300.00 | 300.00 | 295.03 | -1.64% | 15,265 |
| Oct 30, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 299.95 | 0.33% | 29,244 |
| Oct 29, 2025 | 320.00 | 317.50 | 300.00 | 304.00 | 298.97 | -5.00% | 42,132 |
| Oct 28, 2025 | 320.00 | 330.00 | 310.50 | 320.00 | 314.70 | - | 38,025 |
| Oct 27, 2025 | 313.00 | 330.00 | 310.00 | 320.00 | 314.70 | 2.24% | 93,733 |
| Oct 24, 2025 | 313.00 | 315.50 | 310.00 | 313.00 | 307.82 | - | 28,920 |
| Oct 23, 2025 | 320.00 | 324.90 | 302.00 | 313.00 | 307.82 | -2.19% | 97,404 |
| Oct 22, 2025 | 310.00 | 330.00 | 301.00 | 320.00 | 314.70 | 3.23% | 138,205 |
| Oct 21, 2025 | 295.00 | 320.00 | 293.93 | 310.00 | 304.87 | 5.08% | 265,428 |