CML Microsystems plc (AIM:CML)
London · Delayed Price · Currency is GBP · Price in GBX 275.00
+15.00 (5.77%)
Jul 27, 2026, 5:06 PM GMT
CML Microsystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 260.00 | 278.50 | 257.00 | 275.00 | 275.00 | 5.77% | 35,075 |
| Jul 24, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 564,903 |
| Jul 23, 2026 | 260.00 | 257.00 | 257.00 | 260.00 | 260.00 | - | 400 |
| Jul 22, 2026 | 256.50 | 265.00 | 253.00 | 260.00 | 260.00 | 1.36% | 9,341 |
| Jul 21, 2026 | 257.50 | 260.00 | 250.00 | 256.50 | 256.50 | -0.39% | 10,156 |
| Jul 20, 2026 | 260.00 | 265.00 | 255.00 | 257.50 | 257.50 | -0.96% | 17,623 |
| Jul 17, 2026 | 262.50 | 265.00 | 255.00 | 260.00 | 260.00 | -0.95% | 20,482 |
| Jul 16, 2026 | 262.50 | 264.50 | 260.00 | 262.50 | 262.50 | 0.19% | 6,526 |
| Jul 15, 2026 | 266.50 | 268.00 | 260.00 | 262.00 | 262.00 | -2.06% | 92,435 |
| Jul 14, 2026 | 266.00 | 270.00 | 262.00 | 267.50 | 267.50 | 2.10% | 11,423 |
| Jul 13, 2026 | 265.00 | 270.00 | 260.00 | 262.00 | 262.00 | -1.13% | 64,976 |
| Jul 10, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 40,064 |
| Jul 9, 2026 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 24,503 |
| Jul 8, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 13,481 |
| Jul 7, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 2,583 |
| Jul 6, 2026 | 265.00 | 270.00 | 261.00 | 265.00 | 265.00 | - | 9,377 |
| Jul 3, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 16,269 |
| Jul 2, 2026 | 267.50 | 275.00 | 260.00 | 265.00 | 265.00 | -0.93% | 40,755 |
| Jul 1, 2026 | 267.50 | 274.55 | 260.00 | 267.50 | 267.50 | - | 3,249 |
| Jun 30, 2026 | 267.50 | 280.00 | 260.00 | 267.50 | 267.50 | - | 24,339 |
| Jun 29, 2026 | 265.00 | 275.00 | 260.00 | 267.50 | 267.50 | 1.90% | 15,260 |
| Jun 26, 2026 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | -0.94% | 23,555 |
| Jun 25, 2026 | 265.00 | 269.75 | 267.00 | 265.00 | 265.00 | - | 3,623 |
| Jun 24, 2026 | 264.50 | 270.00 | 260.80 | 265.00 | 265.00 | 1.15% | 5,566 |
| Jun 23, 2026 | 262.50 | 268.00 | 260.00 | 262.00 | 262.00 | -1.13% | 27,437 |
| Jun 22, 2026 | 262.50 | 270.00 | 255.00 | 265.00 | 265.00 | 0.95% | 21,304 |
| Jun 19, 2026 | 267.50 | 270.00 | 255.75 | 262.50 | 262.50 | -0.94% | 27,900 |
| Jun 18, 2026 | 275.00 | 280.00 | 260.00 | 265.00 | 265.00 | -3.64% | 72,631 |
| Jun 17, 2026 | 301.22 | 302.00 | 268.00 | 275.00 | 275.00 | -6.78% | 143,028 |
| Jun 16, 2026 | 297.50 | 300.00 | 290.00 | 295.00 | 295.00 | -0.84% | 43,952 |
| Jun 15, 2026 | 292.50 | 305.00 | 288.00 | 297.50 | 297.50 | 1.71% | 56,051 |
| Jun 12, 2026 | 270.00 | 305.00 | 267.50 | 292.50 | 292.50 | 10.38% | 97,693 |
| Jun 11, 2026 | 290.00 | 300.00 | 265.00 | 265.00 | 265.00 | -8.62% | 17,838 |
| Jun 10, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | 0.87% | 46,138 |
| Jun 9, 2026 | 287.50 | 295.00 | 280.00 | 287.50 | 287.50 | - | 30,700 |
| Jun 8, 2026 | 297.50 | 305.00 | 270.00 | 287.50 | 287.50 | -5.74% | 99,678 |
| Jun 5, 2026 | 305.00 | 312.00 | 290.00 | 305.00 | 305.00 | - | 30,520 |
| Jun 4, 2026 | 315.00 | 320.00 | 297.00 | 305.00 | 305.00 | -3.17% | 37,667 |
| Jun 3, 2026 | 341.20 | 330.00 | 330.00 | 315.00 | 315.00 | -10.64% | 53,082 |
| Jun 2, 2026 | 352.28 | 352.50 | 352.50 | 352.50 | 352.50 | - | 51,953 |
| Jun 1, 2026 | 342.50 | 360.00 | 335.00 | 352.50 | 352.50 | 2.92% | 67,742 |
| May 29, 2026 | 370.00 | 375.00 | 335.00 | 342.50 | 342.50 | -7.43% | 103,355 |
| 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 |