CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 270.03
+0.71 (0.26%)
At close: Aug 26, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 266.55 | 267.15 | 265.99 | 265.99 | 265.99 | -0.26% | 24 |
| Aug 28, 2025 | 269.63 | 269.63 | 266.01 | 266.68 | 266.68 | -1.91% | 490 |
| Aug 27, 2025 | 271.26 | 272.03 | 270.55 | 271.86 | 271.86 | 0.68% | 957 |
| Aug 26, 2025 | 270.77 | 272.95 | 269.65 | 270.03 | 270.03 | 0.26% | 1,418 |
| Aug 25, 2025 | 269.78 | 270.48 | 269.05 | 269.32 | 269.32 | -0.38% | 40 |
| Aug 22, 2025 | 274.00 | 274.99 | 268.89 | 270.34 | 270.34 | -1.32% | 656 |
| Aug 21, 2025 | 274.61 | 275.72 | 273.46 | 273.96 | 273.96 | 0.06% | 37,527 |
| Aug 20, 2025 | 272.88 | 275.61 | 272.02 | 273.81 | 273.81 | 0.52% | 3,729 |
| Aug 19, 2025 | 270.35 | 272.38 | 270.02 | 272.38 | 272.38 | 0.44% | 588 |
| Aug 18, 2025 | 274.25 | 275.50 | 271.02 | 271.20 | 271.20 | -1.47% | 1,815 |
| Aug 15, 2025 | 274.70 | 276.33 | 274.34 | 275.24 | 275.24 | 0.07% | 778 |
| Aug 14, 2025 | 276.11 | 276.95 | 274.73 | 275.05 | 275.05 | 0.79% | 2,488 |
| Aug 13, 2025 | 280.00 | 280.00 | 271.87 | 272.91 | 272.91 | -1.00% | 1,824 |
| Aug 12, 2025 | 287.00 | 287.00 | 275.00 | 275.66 | 275.66 | -4.05% | 77,887 |
| Aug 11, 2025 | 280.07 | 287.70 | 280.07 | 287.30 | 287.30 | 2.42% | 4,279 |
| Aug 8, 2025 | 281.35 | 284.10 | 280.47 | 280.50 | 280.50 | -0.77% | 45 |
| Aug 7, 2025 | 281.01 | 282.83 | 278.76 | 282.69 | 282.69 | 0.15% | 1,682 |
| Aug 6, 2025 | 285.80 | 285.80 | 279.20 | 282.27 | 282.27 | -1.57% | 257 |
| Aug 5, 2025 | 287.21 | 287.60 | 284.88 | 286.78 | 286.78 | 0.50% | 1,125 |
| Aug 4, 2025 | 283.57 | 285.36 | 280.76 | 285.36 | 285.36 | 1.83% | 277 |
| Aug 1, 2025 | 279.47 | 282.00 | 279.18 | 280.25 | 280.25 | 0.34% | 278 |
| Jul 31, 2025 | 277.90 | 280.65 | 275.82 | 279.29 | 279.29 | 0.63% | 106 |
| Jul 30, 2025 | 274.60 | 277.75 | 273.74 | 277.55 | 277.55 | 0.37% | 215 |
| Jul 29, 2025 | 273.80 | 278.20 | 273.80 | 276.54 | 276.54 | 0.39% | 414 |
| Jul 28, 2025 | 280.39 | 280.39 | 275.47 | 275.47 | 275.47 | -1.88% | 2,581 |
| Jul 25, 2025 | 277.87 | 280.74 | 277.62 | 280.74 | 280.74 | 1.32% | 186 |
| Jul 24, 2025 | 278.03 | 278.27 | 273.42 | 277.07 | 277.07 | -0.05% | 1,089 |
| Jul 23, 2025 | 276.80 | 280.36 | 271.00 | 277.21 | 277.21 | 1.04% | 1,361 |
| Jul 22, 2025 | 274.94 | 275.80 | 273.89 | 274.37 | 274.37 | -0.65% | 109 |
| Jul 21, 2025 | 276.00 | 276.64 | 272.10 | 276.17 | 276.17 | 0.20% | 330 |
| Jul 18, 2025 | 278.83 | 278.83 | 274.94 | 275.60 | 275.60 | -1.00% | 175 |
| Jul 17, 2025 | 277.53 | 279.44 | 276.46 | 278.40 | 278.40 | -0.03% | 169 |
| Jul 16, 2025 | 275.14 | 278.47 | 273.81 | 278.47 | 278.47 | 1.47% | 591 |
| Jul 15, 2025 | 274.26 | 276.03 | 272.59 | 274.44 | 274.44 | -1.02% | 303 |
| Jul 14, 2025 | 276.22 | 277.95 | 275.32 | 277.28 | 277.28 | 0.39% | 311 |
| Jul 11, 2025 | 276.12 | 276.68 | 274.60 | 276.20 | 276.20 | 0.48% | 391 |
| Jul 10, 2025 | 275.64 | 277.30 | 274.90 | 274.90 | 274.90 | 0.05% | 903 |
| Jul 9, 2025 | 275.00 | 275.51 | 272.05 | 274.77 | 274.77 | -1.08% | 1,509 |
| Jul 8, 2025 | 282.32 | 282.32 | 274.50 | 277.78 | 277.78 | -0.54% | 1,159 |
| Jul 7, 2025 | 276.99 | 279.30 | 275.10 | 279.30 | 279.30 | 0.99% | 634 |
| Jul 3, 2025 | 275.83 | 276.56 | 274.24 | 276.56 | 276.56 | 0.53% | 360 |
| Jul 2, 2025 | 277.10 | 277.10 | 271.37 | 275.11 | 275.11 | 0.42% | 16,258 |
| Jul 1, 2025 | 277.64 | 277.64 | 271.96 | 273.97 | 273.97 | 0.40% | 226 |
| Jun 30, 2025 | 274.35 | 274.75 | 272.64 | 272.87 | 272.87 | -0.02% | 160 |
| Jun 27, 2025 | 272.60 | 274.13 | 271.80 | 272.93 | 272.93 | -0.17% | 306 |
| Jun 26, 2025 | 275.00 | 275.00 | 271.57 | 273.39 | 273.39 | - | 670 |
| Jun 25, 2025 | 270.63 | 273.39 | 269.52 | 273.39 | 273.39 | 0.36% | 756 |
| Jun 24, 2025 | 272.00 | 278.42 | 270.44 | 272.40 | 272.40 | -0.17% | 651 |
| Jun 23, 2025 | 274.50 | 275.68 | 271.21 | 272.87 | 272.87 | 1.02% | 1,144 |
| Jun 20, 2025 | 274.63 | 275.45 | 269.73 | 270.11 | 270.11 | -0.36% | 580 |