Skip to main content
logo
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
303.71
+7.69 (2.60%)
Apr 2, 2026, 7:10 PM GMT

LON:0HR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026298.95305.49287.30303.71303.712.60%2,985
Apr 1, 2026296.70306.90293.00296.02296.021.05%1,237
Mar 31, 2026299.00304.67292.73292.96292.96-1.43%2,222
Mar 30, 2026295.00299.68290.00297.22297.220.76%7,551
Mar 27, 2026300.08301.14291.32294.99294.99-1.35%6,802
Mar 26, 2026300.62305.23287.15299.04299.041.34%4,141
Mar 25, 2026300.01311.17293.01295.08295.08-2.58%3,692
Mar 24, 2026308.67308.95302.33302.91302.91-1.42%1,709
Mar 23, 2026305.02310.80301.00307.27307.270.22%581
Mar 20, 2026312.82316.22301.00306.60306.60-0.96%111
Mar 19, 2026308.28314.99300.81309.58309.580.05%73,024
Mar 18, 2026319.07319.07309.43309.43309.43-1.69%8,854
Mar 17, 2026318.50318.50310.00314.74314.740.48%300
Mar 16, 2026313.40323.80309.32313.24313.240.02%8,735
Mar 13, 2026311.92315.50309.64313.17313.170.50%1,254
Mar 12, 2026300.84312.19299.45311.60311.602.55%733
Mar 11, 2026306.34310.00299.44303.85303.85-1.31%14,664
Mar 10, 2026310.41314.30301.11307.88307.88-3.62%1,451
Mar 9, 2026320.63323.00310.00319.46312.010.95%3,378
Mar 6, 2026317.43320.04313.00316.45309.070.32%9,630
Mar 5, 2026320.00322.22314.89315.43308.08-1.18%835
Mar 4, 2026324.50326.10318.00319.20311.76-2.25%1,337
Mar 3, 2026326.00329.50322.50326.56318.950.15%7,709
Mar 2, 2026319.50326.21314.40326.06318.462.37%6,018
Feb 27, 2026314.00322.58314.00318.50311.070.94%176
Feb 26, 2026308.49315.93307.92315.53308.170.72%3,705
Feb 25, 2026321.94322.31309.01313.27305.96-1.46%3,569
Feb 24, 2026311.81318.00305.96317.90310.491.63%7,515
Feb 23, 2026308.00312.81305.02312.81305.521.66%7,115
Feb 20, 2026304.80308.10300.00307.70300.531.96%229
Feb 19, 2026299.31307.85299.31301.79294.75-0.11%220
Feb 18, 2026299.31308.06299.31302.13295.09-0.47%57
Feb 17, 2026307.18307.49302.29303.57296.49-0.26%908
Feb 13, 2026303.99305.42298.75304.37297.27-0.22%4,238
Feb 12, 2026304.00309.95295.65305.05297.94-0.57%10,198
Feb 11, 2026309.95309.95302.09306.79299.640.22%195
Feb 10, 2026309.95309.95301.07306.11298.970.18%6,303
Feb 9, 2026301.75307.59300.31305.56298.441.82%508
Feb 6, 2026300.00301.50295.48300.09293.091.06%306
Feb 5, 2026295.20301.97293.13296.94290.020.73%1,781
Feb 4, 2026296.50298.18287.08294.80287.930.36%142
Feb 3, 2026290.77296.05287.67293.73286.881.71%9,768
Feb 2, 2026285.26293.40285.16288.80282.070.32%207
Jan 30, 2026290.00292.33285.99287.88281.170.07%284
Jan 29, 2026284.00291.48283.80287.69280.981.09%150
Jan 28, 2026281.01286.00281.01284.58277.940.29%173
Jan 27, 2026284.05285.99282.14283.74277.12-0.34%595
Jan 26, 2026281.38286.32279.51284.70278.060.93%493
Jan 23, 2026282.00283.75280.18282.08275.500.31%257
Jan 22, 2026276.84281.20276.01281.20274.640.23%256