CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 311.50
-3.50 (-1.11%)
Oct 13, 2026, 4:17 PM GMT
CML Microsystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 312.10 | 320.00 | 310.00 | 311.50 | 311.50 | -1.11% | 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 |
| 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 |