CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
+35.00 (12.28%)
Oct 10, 2025, 4:26 PM GMT+1
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 285.00 | 327.60 | 285.00 | 320.00 | 320.00 | 12.28% | 68,360 |
| Oct 9, 2025 | 285.00 | 290.00 | 280.16 | 285.00 | 285.00 | - | 12,421 |
| Oct 8, 2025 | 260.00 | 290.00 | 250.64 | 285.00 | 285.00 | 9.62% | 104,475 |
| Oct 7, 2025 | 255.00 | 260.00 | 252.00 | 260.00 | 260.00 | 1.96% | 29,469 |
| Oct 6, 2025 | 262.00 | 267.39 | 250.00 | 255.00 | 255.00 | -2.67% | 46,068 |
| Oct 3, 2025 | 262.00 | 262.00 | 256.60 | 262.00 | 262.00 | - | 2,243 |
| Oct 2, 2025 | 262.00 | 267.43 | 256.50 | 262.00 | 262.00 | - | 6,114 |
| Oct 1, 2025 | 272.00 | 272.00 | 252.60 | 262.00 | 262.00 | -3.68% | 29,455 |
| Sep 30, 2025 | 272.00 | 272.40 | 265.50 | 272.00 | 272.00 | - | 7,099 |
| Sep 29, 2025 | 272.00 | 277.30 | 264.00 | 272.00 | 272.00 | - | 34,565 |
| Sep 26, 2025 | 260.00 | 279.04 | 256.00 | 272.00 | 272.00 | 4.62% | 60,436 |
| Sep 25, 2025 | 260.00 | 270.00 | 252.67 | 260.00 | 260.00 | - | 22,436 |
| Sep 24, 2025 | 255.00 | 270.00 | 253.67 | 260.00 | 260.00 | 1.96% | 93,599 |
| Sep 23, 2025 | 255.00 | 257.00 | 252.23 | 255.00 | 255.00 | - | 2,960 |
| Sep 22, 2025 | 255.00 | 258.00 | 252.23 | 255.00 | 255.00 | - | 13,169 |
| Sep 19, 2025 | 265.00 | 267.45 | 252.23 | 255.00 | 255.00 | -3.77% | 123,059 |
| Sep 18, 2025 | 265.00 | 265.00 | 264.20 | 265.00 | 265.00 | - | 2,038 |
| Sep 17, 2025 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 138 |
| Sep 16, 2025 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 2,300 |
| Sep 15, 2025 | 267.00 | 267.00 | 260.00 | 265.00 | 265.00 | -0.75% | 3,206 |
| Sep 12, 2025 | 270.00 | 270.00 | 260.00 | 267.00 | 267.00 | -1.11% | 7,470 |
| Sep 11, 2025 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | - | 6,779 |
| Sep 10, 2025 | 263.33 | 274.80 | 263.33 | 270.00 | 270.00 | 1.89% | 11,949 |
| Sep 9, 2025 | 265.00 | 266.00 | 260.00 | 265.00 | 265.00 | - | 288 |
| 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 |