Skip to main content
logo
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
313.17
+1.57 (0.50%)
At close: Mar 13, 2026

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026300.84310.24299.45310.05310.052.04%663
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
Jan 21, 2026281.23281.23277.67280.54274.000.32%1,316
Jan 20, 2026278.93282.51275.30279.66273.130.59%674
Jan 16, 2026276.69278.32271.26278.01271.531.31%358
Jan 15, 2026273.65275.18273.09274.41268.01-0.13%222
Jan 14, 2026268.45275.03264.51274.78268.373.09%1,924
Jan 13, 2026265.04267.50263.22266.54260.330.61%282
Jan 12, 2026262.90267.59258.67264.94258.760.57%977
Jan 9, 2026266.64270.54262.19263.44257.29-1.04%1,023
Jan 8, 2026266.50270.00266.04266.21260.00-0.84%200
Jan 7, 2026269.69272.15264.00268.46262.210.53%1,047
Jan 6, 2026275.00275.00264.68267.06260.83-2.89%657
Jan 5, 2026267.07275.02267.02275.02268.602.18%35
Jan 2, 2026273.55274.31269.16269.16262.88-1.94%78
Dec 31, 2025275.83281.00273.78274.48268.08-0.64%66
Dec 30, 2025278.89281.21276.23276.24269.80-0.28%576