CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 233.50
-1.50 (-0.64%)
Mar 6, 2026, 11:44 AM GMT
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 235.00 | 235.34 | 230.01 | 233.00 | - | -0.85% | 38,275 |
| Mar 4, 2026 | 225.00 | 238.00 | 220.00 | 235.00 | 235.00 | 4.44% | 60,397 |
| Mar 3, 2026 | 233.20 | 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 | 236.00 | 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 | 238.80 | 246.00 | 246.00 | 240.00 | 240.00 | 0.84% | 30,819 |
| 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 | 243.33 | 254.00 | 242.00 | 249.00 | 249.00 | 0.81% | 36,185 |
| Feb 9, 2026 | 248.00 | 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% | 14,856 |
| 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 | 268.00 | 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 | 249.10 | 250.00 | 240.00 | 245.00 | 245.00 | -1.61% | 21,106 |
| Jan 21, 2026 | 246.14 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 24,951 |
| Jan 20, 2026 | 252.24 | 254.00 | 240.00 | 248.00 | 248.00 | -2.36% | 21,128 |
| Jan 19, 2026 | 262.69 | 270.00 | 240.00 | 254.00 | 254.00 | -4.15% | 61,972 |
| Jan 16, 2026 | 260.20 | 262.90 | 260.00 | 265.00 | 265.00 | - | 4,754 |
| Jan 15, 2026 | 265.00 | 264.50 | 260.00 | 265.00 | 265.00 | - | 8,412 |
| Jan 14, 2026 | 265.00 | 266.00 | 262.22 | 265.00 | 265.00 | - | 3,675 |
| Jan 13, 2026 | 265.00 | 270.00 | 255.56 | 265.00 | 265.00 | - | 30,396 |
| Jan 12, 2026 | 275.00 | 270.00 | 260.50 | 265.00 | 265.00 | -1.85% | 41,985 |
| Jan 9, 2026 | 280.00 | 286.00 | 270.00 | 270.00 | 270.00 | -3.57% | 27,934 |
| Jan 8, 2026 | 285.00 | 290.00 | 274.00 | 280.00 | 280.00 | -1.75% | 26,103 |
| Jan 7, 2026 | 285.00 | 288.00 | 282.00 | 285.00 | 285.00 | - | 17,208 |
| Jan 6, 2026 | 285.00 | 289.79 | 280.50 | 285.00 | 285.00 | - | 14,682 |
| Jan 5, 2026 | 295.00 | 300.00 | 280.55 | 285.00 | 285.00 | -3.39% | 11,995 |
| Jan 2, 2026 | 300.00 | 290.20 | 290.00 | 295.00 | 295.00 | -1.67% | 3,154 |
| 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 |