CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 370.00
+25.00 (7.25%)
May 28, 2026, 5:15 PM GMT
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 354.00 | 374.00 | 374.00 | 370.00 | 370.00 | 7.25% | 202,420 |
| May 27, 2026 | 309.50 | 355.00 | 300.00 | 345.00 | 345.00 | 13.11% | 219,760 |
| May 26, 2026 | 306.50 | 305.00 | 305.00 | 305.00 | 305.00 | -1.61% | 62,114 |
| May 22, 2026 | 305.00 | 320.00 | 300.00 | 310.00 | 310.00 | 1.64% | 78,707 |
| May 21, 2026 | 280.00 | 310.00 | 275.00 | 305.00 | 305.00 | 9.91% | 123,846 |
| May 20, 2026 | 290.00 | 299.00 | 274.95 | 277.50 | 277.50 | -4.31% | 36,914 |
| May 19, 2026 | 285.00 | 300.00 | 280.00 | 290.00 | 290.00 | 1.75% | 55,696 |
| May 18, 2026 | 273.22 | 290.00 | 270.00 | 285.00 | 285.00 | 4.59% | 100,921 |
| May 15, 2026 | 295.00 | 300.00 | 270.06 | 272.50 | 272.50 | -7.63% | 44,625 |
| May 14, 2026 | 302.50 | 310.00 | 290.20 | 295.00 | 295.00 | -2.48% | 20,417 |
| May 13, 2026 | 302.50 | 310.00 | 295.00 | 302.50 | 302.50 | - | 22,968 |
| May 12, 2026 | 315.00 | 320.00 | 295.00 | 302.50 | 302.50 | -3.97% | 102,064 |
| May 11, 2026 | 287.50 | 320.00 | 280.00 | 315.00 | 315.00 | 9.57% | 155,360 |
| May 8, 2026 | 240.00 | 300.00 | 245.00 | 287.50 | 287.50 | 18.31% | 165,204 |
| May 7, 2026 | 237.50 | 250.00 | 230.00 | 243.00 | 243.00 | 2.32% | 24,050 |
| May 6, 2026 | 237.50 | 245.00 | 231.00 | 237.50 | 237.50 | -1.04% | 182,162 |
| May 5, 2026 | 237.50 | 245.00 | 230.00 | 240.00 | 240.00 | 1.05% | 49,992 |
| May 1, 2026 | 237.50 | 245.00 | 230.00 | 237.50 | 237.50 | - | 2,808 |
| Apr 30, 2026 | 237.50 | 245.00 | 235.00 | 237.50 | 237.50 | - | 83,452 |
| Apr 29, 2026 | 237.50 | 244.99 | 231.00 | 237.50 | 237.50 | - | 10,840 |
| Apr 28, 2026 | 237.50 | 244.99 | 237.50 | 237.50 | 237.50 | - | 32,956 |
| Apr 27, 2026 | 230.00 | 245.00 | 230.00 | 237.50 | 237.50 | 3.26% | 48,781 |
| Apr 24, 2026 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 7,035 |
| Apr 23, 2026 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 10,906 |
| Apr 22, 2026 | 227.50 | 240.00 | 220.00 | 230.00 | 230.00 | 1.10% | 11,172 |
| Apr 21, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | - | 17,498 |
| Apr 20, 2026 | 227.50 | 235.00 | 230.95 | 227.50 | 227.50 | 1.11% | 3,892 |
| Apr 17, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 4,292 |
| Apr 16, 2026 | 225.00 | 230.00 | 221.11 | 225.00 | 225.00 | - | 9,086 |
| Apr 15, 2026 | 225.00 | 230.00 | 223.75 | 225.00 | 225.00 | - | 7,559 |
| Apr 14, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 7,513 |
| Apr 13, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -8.91% | 11,912 |
| Apr 10, 2026 | 225.00 | 247.00 | 220.00 | 247.00 | 247.00 | -2.37% | 12,022 |
| Apr 9, 2026 | 225.00 | 253.00 | 220.00 | 253.00 | 253.00 | 12.44% | 59,700 |
| Apr 8, 2026 | 215.00 | 230.00 | 210.00 | 225.00 | 225.00 | 2.27% | 14,784 |
| Apr 7, 2026 | 210.00 | 223.00 | 202.00 | 220.00 | 220.00 | 4.76% | 21,859 |
| Apr 2, 2026 | 205.00 | 220.00 | 195.60 | 210.00 | 210.00 | 2.44% | 52,395 |
| Apr 1, 2026 | 205.00 | 220.00 | 194.00 | 205.00 | 205.00 | -8.07% | 107,941 |
| Mar 31, 2026 | 225.00 | 226.75 | 220.00 | 223.00 | 223.00 | -0.89% | 19,261 |
| Mar 30, 2026 | 227.00 | 234.00 | 220.00 | 225.00 | 225.00 | -0.88% | 50,964 |
| Mar 27, 2026 | 227.00 | 234.00 | 225.67 | 227.00 | 227.00 | - | 6,315 |
| Mar 26, 2026 | 226.00 | 232.00 | 225.00 | 227.00 | 227.00 | 0.44% | 5,696 |
| Mar 25, 2026 | 219.00 | 232.00 | 219.35 | 226.00 | 226.00 | 3.20% | 35,440 |
| Mar 24, 2026 | 230.00 | 229.75 | 216.00 | 219.00 | 219.00 | -2.67% | 37,163 |
| Mar 23, 2026 | 207.00 | 229.80 | 200.00 | 225.00 | 225.00 | 8.70% | 50,560 |
| Mar 20, 2026 | 207.00 | 210.95 | 200.00 | 207.00 | 207.00 | -1.43% | 96,446 |
| Mar 19, 2026 | 213.00 | 220.00 | 206.00 | 210.00 | 210.00 | -1.41% | 32,729 |
| Mar 18, 2026 | 215.00 | 220.00 | 206.00 | 213.00 | 213.00 | -0.93% | 83,975 |
| Mar 17, 2026 | 215.00 | 219.60 | 210.60 | 215.00 | 215.00 | - | 90,080 |
| Mar 16, 2026 | 215.00 | 220.00 | 210.50 | 215.00 | 215.00 | - | 30,224 |