CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 264.94
+1.29 (0.49%)
At close: Oct 3, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 259.98 | -0.87% | 7,490 |
| Sep 19, 2025 | 261.65 | 262.26 | 259.41 | 262.26 | 262.26 | 0.34% | 118 |
| Sep 18, 2025 | 260.40 | 263.00 | 260.40 | 261.38 | 261.38 | 0.08% | 219 |
| Sep 17, 2025 | 260.99 | 262.94 | 260.82 | 261.17 | 261.17 | 0.54% | 1,036 |
| Sep 16, 2025 | 259.60 | 262.34 | 257.89 | 259.76 | 259.76 | -0.58% | 6,469 |
| Sep 15, 2025 | 262.28 | 264.41 | 261.27 | 261.28 | 261.28 | 0.10% | 615 |
| Sep 12, 2025 | 261.00 | 262.90 | 260.41 | 261.01 | 261.01 | -0.10% | 5,829 |
| Sep 11, 2025 | 261.49 | 261.87 | 259.79 | 261.28 | 261.28 | 0.43% | 392 |
| Sep 10, 2025 | 260.68 | 261.36 | 259.73 | 260.16 | 260.16 | -1.02% | 220 |
| Sep 9, 2025 | 260.97 | 262.98 | 260.62 | 262.85 | 262.85 | 0.62% | 439 |
| Sep 8, 2025 | 262.50 | 262.50 | 258.65 | 261.22 | 259.97 | 0.25% | 1,589 |
| Sep 5, 2025 | 265.67 | 265.80 | 260.57 | 260.57 | 259.32 | -2.59% | 158 |
| Sep 4, 2025 | 270.00 | 271.15 | 267.50 | 267.50 | 266.22 | -0.36% | 579 |
| Sep 3, 2025 | 265.84 | 268.45 | 264.22 | 268.45 | 267.17 | 1.86% | 443 |
| Sep 2, 2025 | 266.88 | 267.02 | 262.68 | 263.54 | 262.28 | -1.07% | 10,269 |
| Aug 29, 2025 | 266.55 | 267.15 | 265.93 | 266.40 | 265.12 | -0.10% | 457 |
| Aug 28, 2025 | 269.63 | 269.63 | 266.01 | 266.68 | 265.40 | -1.91% | 490 |
| Aug 27, 2025 | 271.26 | 272.03 | 270.55 | 271.86 | 270.56 | 0.68% | 957 |
| Aug 26, 2025 | 270.77 | 272.95 | 269.65 | 270.03 | 268.73 | 0.26% | 1,418 |
| Aug 25, 2025 | 269.78 | 270.48 | 269.05 | 269.32 | 268.03 | -0.38% | 40 |
| Aug 22, 2025 | 274.00 | 274.99 | 268.89 | 270.34 | 269.05 | -1.32% | 656 |
| Aug 21, 2025 | 274.61 | 275.72 | 273.46 | 273.96 | 272.65 | 0.06% | 37,527 |
| Aug 20, 2025 | 272.88 | 275.61 | 272.02 | 273.81 | 272.49 | 0.52% | 3,729 |
| Aug 19, 2025 | 270.35 | 272.38 | 270.02 | 272.38 | 271.07 | 0.44% | 588 |
| Aug 18, 2025 | 274.25 | 275.50 | 271.02 | 271.20 | 269.90 | -1.47% | 1,815 |
| Aug 15, 2025 | 274.70 | 276.33 | 274.34 | 275.24 | 273.92 | 0.07% | 778 |
| Aug 14, 2025 | 276.11 | 276.95 | 274.73 | 275.05 | 273.73 | 0.79% | 2,488 |
| Aug 13, 2025 | 280.00 | 280.00 | 271.87 | 272.91 | 271.60 | -1.00% | 1,824 |
| Aug 12, 2025 | 287.00 | 287.00 | 275.00 | 275.66 | 274.34 | -4.05% | 77,887 |
| Aug 11, 2025 | 280.07 | 287.70 | 280.07 | 287.30 | 285.92 | 2.42% | 4,279 |
| Aug 8, 2025 | 281.35 | 284.10 | 280.47 | 280.50 | 279.15 | -0.77% | 45 |
| Aug 7, 2025 | 281.01 | 282.83 | 278.76 | 282.69 | 281.33 | 0.15% | 1,682 |
| Aug 6, 2025 | 285.80 | 285.80 | 279.20 | 282.27 | 280.91 | -1.57% | 257 |
| Aug 5, 2025 | 287.21 | 287.60 | 284.88 | 286.78 | 285.40 | 0.50% | 1,125 |
| Aug 4, 2025 | 283.57 | 285.36 | 280.76 | 285.36 | 283.99 | 1.83% | 277 |
| Aug 1, 2025 | 279.47 | 282.00 | 279.18 | 280.25 | 278.90 | 0.34% | 278 |
| Jul 31, 2025 | 277.90 | 280.65 | 275.82 | 279.29 | 277.95 | 0.63% | 106 |
| Jul 30, 2025 | 274.60 | 277.75 | 273.74 | 277.55 | 276.22 | 0.37% | 215 |
| Jul 29, 2025 | 273.80 | 278.20 | 273.80 | 276.54 | 275.21 | 0.39% | 414 |
| Jul 28, 2025 | 280.39 | 280.39 | 275.47 | 275.47 | 274.14 | -1.88% | 2,581 |
| Jul 25, 2025 | 277.87 | 280.74 | 277.62 | 280.74 | 279.39 | 1.32% | 186 |