CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 281.40
+0.89 (0.32%)
At close: Nov 28, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 279.00 | 282.67 | 277.24 | 281.40 | 281.40 | 0.32% | 558 |
| Nov 26, 2025 | 276.93 | 281.90 | 274.04 | 280.51 | 280.51 | 1.66% | 229 |
| Nov 25, 2025 | 277.88 | 277.88 | 275.21 | 275.92 | 275.92 | 0.43% | 11,808 |
| Nov 24, 2025 | 272.22 | 274.74 | 270.00 | 274.74 | 274.74 | 0.20% | 2,265 |
| Nov 21, 2025 | 276.50 | 277.63 | 273.73 | 274.19 | 274.19 | -0.02% | 1,668 |
| Nov 20, 2025 | 271.45 | 274.51 | 270.00 | 274.25 | 274.25 | -0.13% | 151 |
| Nov 19, 2025 | 280.06 | 282.28 | 269.70 | 274.61 | 274.61 | -2.11% | 2,120 |
| Nov 18, 2025 | 281.87 | 284.05 | 276.45 | 280.53 | 280.53 | -0.13% | 2,166 |
| Nov 17, 2025 | 286.00 | 286.37 | 280.89 | 280.89 | 280.89 | -0.65% | 3,759 |
| Nov 14, 2025 | 288.00 | 288.00 | 281.60 | 282.73 | 282.73 | -1.69% | 792 |
| Nov 13, 2025 | 281.12 | 287.69 | 280.01 | 287.59 | 287.59 | 2.45% | 257 |
| Nov 12, 2025 | 279.00 | 281.25 | 278.00 | 280.70 | 280.70 | 0.47% | 170 |
| Nov 11, 2025 | 279.27 | 280.13 | 276.54 | 279.40 | 279.40 | 1.27% | 1,615 |
| Nov 10, 2025 | 279.05 | 279.05 | 271.08 | 275.89 | 275.89 | -0.75% | 658 |
| Nov 7, 2025 | 270.29 | 278.17 | 270.29 | 277.97 | 277.97 | 2.55% | 571 |
| Nov 6, 2025 | 266.55 | 271.54 | 266.41 | 271.05 | 271.05 | 0.36% | 1,566 |
| Nov 5, 2025 | 267.85 | 270.70 | 267.82 | 270.08 | 270.08 | 1.43% | 1,763 |
| Nov 4, 2025 | 263.86 | 267.34 | 263.86 | 266.26 | 266.26 | 1.09% | 69 |
| Nov 3, 2025 | 265.54 | 266.00 | 261.51 | 263.39 | 263.39 | -0.72% | 15 |
| Oct 31, 2025 | 263.66 | 266.24 | 262.50 | 265.30 | 265.30 | 0.67% | 433 |
| Oct 30, 2025 | 264.00 | 264.83 | 262.83 | 263.54 | 263.54 | 0.51% | 118 |
| Oct 29, 2025 | 264.58 | 264.58 | 257.31 | 262.21 | 262.21 | -1.85% | 924 |
| Oct 28, 2025 | 271.85 | 271.99 | 266.14 | 267.15 | 267.15 | -1.53% | 446 |
| Oct 27, 2025 | 265.92 | 271.76 | 265.92 | 271.30 | 271.30 | 0.50% | 768 |
| Oct 24, 2025 | 267.28 | 270.01 | 267.28 | 269.94 | 269.94 | -0.18% | 282 |
| Oct 23, 2025 | 269.61 | 272.79 | 268.72 | 270.44 | 270.44 | 0.38% | 214 |
| Oct 22, 2025 | 259.50 | 271.68 | 259.50 | 269.43 | 269.43 | 0.45% | 3,283 |
| Oct 21, 2025 | 273.60 | 273.60 | 266.69 | 268.21 | 268.21 | 0.40% | 872 |
| Oct 20, 2025 | 268.76 | 268.95 | 264.84 | 267.13 | 267.13 | 0.25% | 841 |
| Oct 17, 2025 | 263.23 | 266.50 | 262.53 | 266.46 | 266.46 | 1.04% | 411 |
| Oct 16, 2025 | 266.04 | 269.48 | 263.71 | 263.71 | 263.71 | -1.97% | 236 |
| Oct 15, 2025 | 266.00 | 271.00 | 266.00 | 269.00 | 269.00 | -0.59% | 500 |
| Oct 14, 2025 | 273.50 | 274.99 | 268.47 | 270.59 | 270.59 | -0.14% | 291 |
| Oct 13, 2025 | 271.35 | 272.01 | 263.50 | 270.98 | 270.98 | -0.77% | 467 |
| Oct 10, 2025 | 269.25 | 273.09 | 266.91 | 273.09 | 273.09 | 2.14% | 306 |
| Oct 9, 2025 | 265.00 | 267.69 | 263.47 | 267.38 | 267.38 | 1.06% | 1,754 |
| Oct 8, 2025 | 262.01 | 264.85 | 258.36 | 264.59 | 264.59 | 0.57% | 1,088 |
| Oct 7, 2025 | 260.00 | 264.43 | 260.00 | 263.08 | 263.08 | 0.77% | 892 |
| Oct 6, 2025 | 265.50 | 265.50 | 258.64 | 261.08 | 261.08 | -1.46% | 1,021 |
| Oct 3, 2025 | 264.98 | 266.27 | 264.94 | 264.94 | 264.94 | 0.49% | 285 |
| Oct 2, 2025 | 264.54 | 265.48 | 263.20 | 263.65 | 263.65 | -1.12% | 180 |
| Oct 1, 2025 | 269.37 | 270.05 | 264.36 | 266.64 | 266.64 | -2.20% | 703 |
| Sep 30, 2025 | 272.51 | 274.06 | 272.30 | 272.65 | 272.65 | 0.63% | 8,407 |
| Sep 29, 2025 | 271.27 | 271.61 | 269.74 | 270.93 | 270.93 | -0.04% | 867 |
| Sep 26, 2025 | 268.75 | 271.16 | 268.75 | 271.04 | 271.04 | 0.91% | 751 |
| Sep 25, 2025 | 266.20 | 270.82 | 265.50 | 268.60 | 268.60 | 1.80% | 2,369 |
| Sep 24, 2025 | 261.00 | 263.85 | 261.00 | 263.85 | 263.85 | 1.03% | 535 |
| Sep 23, 2025 | 261.80 | 262.00 | 259.47 | 261.16 | 261.16 | 0.46% | 1,028 |
| Sep 22, 2025 | 261.53 | 263.69 | 259.48 | 259.98 | 259.97 | -0.87% | 7,490 |
| Sep 19, 2025 | 261.65 | 262.26 | 259.41 | 262.26 | 262.26 | 0.34% | 118 |