CML Microsystems plc (AIM:CML)
London flag 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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026312.50320.00300.00310.00310.00-0.80%6,042
Sep 3, 2026312.50319.48305.00312.50312.50-2,341
Sep 2, 2026307.50320.00305.00312.50312.501.63%14,762
Sep 1, 2026307.50310.00305.00307.50307.50-11,740
Aug 28, 2026307.50310.00305.00307.50307.50-18,746
Aug 27, 2026310.00314.49305.00307.50307.50-0.81%13,500
Aug 26, 2026310.00314.49305.00310.00310.00-9,295
Aug 25, 2026315.00320.00305.00310.00310.00-1.59%26,945
Aug 24, 2026315.00320.00310.00315.00315.00-5,084
Aug 21, 2026317.50320.00310.00315.00315.00-0.79%22,780
Aug 20, 2026317.50325.00310.00317.50317.50-6,628
Aug 19, 2026320.00330.00310.00317.50317.50-0.78%9,141
Aug 18, 2026322.50330.00313.00320.00320.00-0.78%22,666
Aug 17, 2026315.00335.00310.00322.50322.502.38%64,097
Aug 14, 2026315.00337.00310.51315.00315.00-31,273
Aug 13, 2026315.00320.00310.00315.00315.00-13,350
Aug 12, 2026297.50320.00300.00315.00315.005.88%39,110
Aug 11, 2026290.00305.00285.00297.50297.508.18%139,378
Aug 10, 2026282.50290.00270.00275.00275.00-2.65%19,627
Aug 7, 2026275.00288.50270.00282.50282.502.73%38,082
Aug 6, 2026287.50290.00270.00275.00275.00-3.17%46,739
Aug 5, 2026282.50300.00280.00290.00284.002.65%17,440
Aug 4, 2026282.50290.00280.11282.50276.66-14,167
Aug 3, 2026280.00290.00277.74282.50276.660.89%20,269
Jul 31, 2026275.00280.60270.00280.00274.211.82%11,605
Jul 30, 2026275.00280.00270.00275.00269.31-27,123
Jul 29, 2026275.00280.00270.00275.00269.31-9,944
Jul 28, 2026275.00282.80270.00275.00269.31-19,710
Jul 27, 2026260.00278.50257.00275.00269.315.77%35,075
Jul 24, 2026260.00265.00255.00260.00254.62-564,903
Jul 23, 2026260.00257.00257.00260.00254.62-400
Jul 22, 2026256.50265.00253.00260.00254.621.36%9,341
Jul 21, 2026257.50260.00250.00256.50251.19-0.39%10,156
Jul 20, 2026260.00265.00255.00257.50252.17-0.96%17,623
Jul 17, 2026262.50265.00255.00260.00254.62-0.95%32,982
Jul 16, 2026262.50264.50260.00262.50257.070.19%6,526
Jul 15, 2026266.50268.00260.00262.00256.58-2.06%111,980
Jul 14, 2026266.00270.00262.00267.50261.972.10%21,423
Jul 13, 2026265.00270.00260.00262.00256.58-1.13%64,976
Jul 10, 2026265.00270.00260.00265.00259.52-40,064
Jul 9, 2026265.00268.00262.00265.00259.52-24,503
Jul 8, 2026265.00270.00260.00265.00259.52-13,481
Jul 7, 2026265.00270.00260.00265.00259.52-2,583
Jul 6, 2026265.00270.00261.00265.00259.52-9,377
Jul 3, 2026265.00270.00260.00265.00259.52-16,269
Jul 2, 2026267.50275.00260.00265.00259.52-0.93%40,755
Jul 1, 2026267.50274.55260.00267.50261.97-3,249
Jun 30, 2026267.50280.00260.00267.50261.97-24,339
Jun 29, 2026262.50275.00260.00267.50261.971.90%15,261
Jun 26, 2026262.50265.00260.00262.50257.07-0.94%33,555