CML Microsystems plc (AIM:CML)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 290.00
-5.00 (-1.69%)
Nov 6, 2026, 2:47 PM GMT
CML Microsystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 282.40 | 290.00 | 280.00 | 290.00 | 290.00 | -1.69% | 20,280 |
| Nov 5, 2026 | 300.00 | 310.00 | 290.00 | 295.00 | 295.00 | -1.67% | 64,123 |
| Nov 4, 2026 | 300.00 | 310.00 | 295.10 | 300.00 | 300.00 | - | 1,953 |
| Nov 3, 2026 | 300.00 | 304.00 | 304.00 | 300.00 | 300.00 | - | 500 |
| Nov 2, 2026 | 295.00 | 305.00 | 290.00 | 300.00 | 300.00 | 1.69% | 33,990 |
| Oct 30, 2026 | 295.00 | 305.00 | 290.00 | 295.00 | 295.00 | - | 16,628 |
| Oct 29, 2026 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | - | 1,866 |
| Oct 28, 2026 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.67% | 9,173 |
| Oct 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 3,515 |
| Oct 26, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 4,658 |
| Oct 23, 2026 | 300.00 | 297.00 | 290.00 | 300.00 | 300.00 | - | 8,295 |
| Oct 22, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 4,304 |
| Oct 21, 2026 | 300.00 | 298.20 | 297.98 | 300.00 | 300.00 | - | 518 |
| Oct 20, 2026 | 300.00 | 293.00 | 290.00 | 300.00 | 300.00 | - | 2,851 |
| Oct 19, 2026 | 305.00 | 310.00 | 291.10 | 300.00 | 300.00 | -1.64% | 23,425 |
| Oct 16, 2026 | 306.00 | 306.00 | 301.00 | 305.00 | 305.00 | - | 3,512 |
| Oct 15, 2026 | 300.00 | 310.00 | 310.00 | 305.00 | 305.00 | - | 4,039 |
| Oct 14, 2026 | 313.75 | 320.00 | 302.20 | 305.00 | 305.00 | -3.17% | 5,790 |
| Oct 13, 2026 | 312.10 | 320.00 | 310.00 | 315.00 | 315.00 | - | 21,443 |
| Oct 12, 2026 | 310.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 9,236 |
| Oct 9, 2026 | 322.45 | 329.80 | 310.00 | 315.00 | 315.00 | -1.56% | 6,368 |
| Oct 8, 2026 | 322.50 | 330.00 | 320.00 | 320.00 | 320.00 | -1.54% | 5,775 |
| Oct 7, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 2,766 |
| Oct 6, 2026 | 326.70 | 326.70 | 320.00 | 325.00 | 325.00 | - | 7,405 |
| Oct 5, 2026 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | 0.78% | 5,279 |
| Oct 2, 2026 | 315.00 | 325.00 | 310.00 | 322.50 | 322.50 | 2.38% | 38,692 |
| Oct 1, 2026 | 328.40 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 17,744 |
| Sep 30, 2026 | 313.90 | 330.00 | 300.00 | 325.00 | 325.00 | 5.69% | 23,447 |
| Sep 29, 2026 | 313.90 | 315.00 | 300.00 | 307.50 | 307.50 | - | 8,439 |
| Sep 28, 2026 | 295.83 | 315.00 | 295.00 | 307.50 | 307.50 | 1.65% | 17,056 |
| Sep 25, 2026 | 309.25 | 310.00 | 300.50 | 302.50 | 302.50 | - | 4,127 |
| Sep 24, 2026 | 309.00 | 310.00 | 290.00 | 302.50 | 302.50 | 0.83% | 13,753 |
| Sep 23, 2026 | 286.00 | 309.00 | 280.00 | 300.00 | 300.00 | 5.26% | 25,415 |
| Sep 22, 2026 | 290.00 | 295.00 | 275.00 | 285.00 | 285.00 | 0.88% | 7,812 |
| Sep 21, 2026 | 290.00 | 290.00 | 275.00 | 282.50 | 282.50 | - | 15,913 |
| Sep 18, 2026 | 275.00 | 290.00 | 275.00 | 282.50 | 282.50 | - | 18,713 |
| Sep 17, 2026 | 275.00 | 285.00 | 275.00 | 282.50 | 282.50 | - | 10,422 |
| Sep 16, 2026 | 281.75 | 281.75 | 275.00 | 282.50 | 282.50 | - | 5,023 |
| Sep 15, 2026 | 280.00 | 280.00 | 275.00 | 282.50 | 282.50 | -0.88% | 30,901 |
| Sep 14, 2026 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 1,992 |
| Sep 11, 2026 | 290.00 | 300.00 | 280.00 | 285.00 | 285.00 | -1.72% | 12,430 |
| Sep 10, 2026 | 295.00 | 300.00 | 280.00 | 290.00 | 290.00 | -0.85% | 10,219 |
| Sep 9, 2026 | 292.50 | 295.00 | 290.00 | 292.50 | 292.50 | - | 3,464 |
| Sep 8, 2026 | 307.50 | 315.00 | 291.33 | 292.50 | 292.50 | -4.88% | 7,372 |
| Sep 7, 2026 | 310.00 | 315.00 | 300.00 | 307.50 | 307.50 | -0.81% | 5,581 |
| Sep 4, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | -0.80% | 6,042 |
| Sep 3, 2026 | 312.50 | 319.48 | 305.00 | 312.50 | 312.50 | - | 2,341 |
| Sep 2, 2026 | 307.50 | 320.00 | 305.00 | 312.50 | 312.50 | 1.63% | 14,762 |
| Sep 1, 2026 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | - | 11,740 |
| Aug 28, 2026 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | - | 18,746 |