CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 302.22
-10.28 (-3.29%)
Sep 4, 2026, 4:13 PM GMT
CML Microsystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 310.00 | 314.49 | 305.00 | 307.50 | 307.50 | -0.81% | 13,500 |
| Aug 26, 2026 | 310.00 | 314.49 | 305.00 | 310.00 | 310.00 | - | 9,295 |
| Aug 25, 2026 | 315.00 | 320.00 | 305.00 | 310.00 | 310.00 | -1.59% | 26,945 |
| Aug 24, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 5,084 |
| Aug 21, 2026 | 317.50 | 320.00 | 310.00 | 315.00 | 315.00 | -0.79% | 22,780 |
| Aug 20, 2026 | 317.50 | 325.00 | 310.00 | 317.50 | 317.50 | - | 6,628 |
| Aug 19, 2026 | 320.00 | 330.00 | 310.00 | 317.50 | 317.50 | -0.78% | 9,141 |
| Aug 18, 2026 | 322.50 | 330.00 | 313.00 | 320.00 | 320.00 | -0.78% | 22,666 |
| Aug 17, 2026 | 315.00 | 335.00 | 310.00 | 322.50 | 322.50 | 2.38% | 64,097 |
| Aug 14, 2026 | 315.00 | 337.00 | 310.51 | 315.00 | 315.00 | - | 31,273 |
| Aug 13, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | - | 13,350 |
| Aug 12, 2026 | 297.50 | 320.00 | 300.00 | 315.00 | 315.00 | 5.88% | 39,110 |
| Aug 11, 2026 | 290.00 | 305.00 | 285.00 | 297.50 | 297.50 | 8.18% | 139,378 |
| Aug 10, 2026 | 282.50 | 290.00 | 270.00 | 275.00 | 275.00 | -2.65% | 19,627 |
| Aug 7, 2026 | 275.00 | 288.50 | 270.00 | 282.50 | 282.50 | 2.73% | 38,082 |
| Aug 6, 2026 | 287.50 | 290.00 | 270.00 | 275.00 | 275.00 | -3.17% | 46,739 |
| Aug 5, 2026 | 282.50 | 300.00 | 280.00 | 290.00 | 284.00 | 2.65% | 17,440 |
| Aug 4, 2026 | 282.50 | 290.00 | 280.11 | 282.50 | 276.66 | - | 14,167 |
| Aug 3, 2026 | 280.00 | 290.00 | 277.74 | 282.50 | 276.66 | 0.89% | 20,269 |
| Jul 31, 2026 | 275.00 | 280.60 | 270.00 | 280.00 | 274.21 | 1.82% | 11,605 |
| Jul 30, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 269.31 | - | 27,123 |
| Jul 29, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 269.31 | - | 9,944 |
| Jul 28, 2026 | 275.00 | 282.80 | 270.00 | 275.00 | 269.31 | - | 19,710 |
| Jul 27, 2026 | 260.00 | 278.50 | 257.00 | 275.00 | 269.31 | 5.77% | 35,075 |
| Jul 24, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 254.62 | - | 564,903 |
| Jul 23, 2026 | 260.00 | 257.00 | 257.00 | 260.00 | 254.62 | - | 400 |
| Jul 22, 2026 | 256.50 | 265.00 | 253.00 | 260.00 | 254.62 | 1.36% | 9,341 |
| Jul 21, 2026 | 257.50 | 260.00 | 250.00 | 256.50 | 251.19 | -0.39% | 10,156 |
| Jul 20, 2026 | 260.00 | 265.00 | 255.00 | 257.50 | 252.17 | -0.96% | 17,623 |
| Jul 17, 2026 | 262.50 | 265.00 | 255.00 | 260.00 | 254.62 | -0.95% | 32,982 |
| Jul 16, 2026 | 262.50 | 264.50 | 260.00 | 262.50 | 257.07 | 0.19% | 6,526 |
| Jul 15, 2026 | 266.50 | 268.00 | 260.00 | 262.00 | 256.58 | -2.06% | 111,980 |
| Jul 14, 2026 | 266.00 | 270.00 | 262.00 | 267.50 | 261.97 | 2.10% | 21,423 |
| Jul 13, 2026 | 265.00 | 270.00 | 260.00 | 262.00 | 256.58 | -1.13% | 64,976 |
| Jul 10, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 259.52 | - | 40,064 |
| Jul 9, 2026 | 265.00 | 268.00 | 262.00 | 265.00 | 259.52 | - | 24,503 |
| Jul 8, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 259.52 | - | 13,481 |
| Jul 7, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 259.52 | - | 2,583 |
| Jul 6, 2026 | 265.00 | 270.00 | 261.00 | 265.00 | 259.52 | - | 9,377 |
| Jul 3, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 259.52 | - | 16,269 |
| Jul 2, 2026 | 267.50 | 275.00 | 260.00 | 265.00 | 259.52 | -0.93% | 40,755 |
| Jul 1, 2026 | 267.50 | 274.55 | 260.00 | 267.50 | 261.97 | - | 3,249 |
| Jun 30, 2026 | 267.50 | 280.00 | 260.00 | 267.50 | 261.97 | - | 24,339 |
| Jun 29, 2026 | 262.50 | 275.00 | 260.00 | 267.50 | 261.97 | 1.90% | 15,261 |
| Jun 26, 2026 | 262.50 | 265.00 | 260.00 | 262.50 | 257.07 | -0.94% | 33,555 |