Skip to main content
logo
CME Group Inc. (LON:0HR2)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
306.68
+0.50 (0.16%)
Oct 23, 2026, 5:13 PM BST

LON:0HR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026304.85308.53300.50306.68306.680.16%1,037
Oct 22, 2026299.80307.19296.01306.18306.183.69%984
Oct 21, 2026300.00300.00286.00295.27295.27-0.16%888
Oct 20, 2026300.00300.00291.94295.74295.740.76%1,176
Oct 19, 2026295.00298.00288.88293.52293.520.54%1,726
Oct 16, 2026288.34292.50288.00291.93291.931.30%328
Oct 15, 2026286.00289.70282.22288.18288.180.79%476
Oct 14, 2026272.16286.21272.16285.92285.922.62%904
Oct 13, 2026276.10280.15273.00278.62278.620.34%359
Oct 12, 2026283.39284.63276.70277.68277.68-0.56%1,300
Oct 9, 2026276.70293.08274.61279.23279.231.05%1,979
Oct 8, 2026270.78278.15270.04276.33276.332.42%850
Oct 7, 2026272.15274.00267.11269.81269.81-0.09%222
Oct 6, 2026271.10282.44266.27270.04270.040.67%696
Oct 5, 2026267.20268.23260.28268.23268.231.25%1,449
Oct 2, 2026264.13269.95260.51264.92264.92-0.12%817
Oct 1, 2026261.98267.13257.21265.25265.250.61%3,334
Sep 30, 2026262.08265.00257.21263.64263.64-0.65%196
Sep 29, 2026264.00266.99257.21265.37265.370.23%538
Sep 28, 2026259.21268.01259.21264.75264.750.63%730
Sep 25, 2026270.60270.60258.88263.10263.10-2.47%653
Sep 24, 2026271.00273.00267.90269.76269.76-1.29%106
Sep 23, 2026269.00274.04262.00273.28273.281.72%280
Sep 22, 2026277.23277.23267.87268.65268.65-2.06%1,494
Sep 21, 2026276.01278.00274.00274.30274.30-0.08%197
Sep 18, 2026271.49274.88267.00274.53274.530.48%1,309
Sep 17, 2026270.00275.15269.84273.22273.221.06%129
Sep 16, 2026275.80275.80270.16270.36270.36-1.72%4,077
Sep 15, 2026283.87283.87273.27275.10275.10-1.87%808
Sep 14, 2026275.83281.60273.61280.34280.341.82%3,001
Sep 11, 2026281.29281.29270.00275.34275.340.78%119
Sep 10, 2026276.93280.00272.57273.22273.22-0.43%596
Sep 9, 2026282.81282.81274.01274.41274.41-0.98%296
Sep 8, 2026280.00283.29275.00278.43277.13-0.93%1,251
Sep 4, 2026286.02286.02277.63281.05279.73-0.61%4,363
Sep 3, 2026284.21284.21276.44282.77281.451.82%264
Sep 2, 2026284.15289.91275.78277.72276.42-3.10%412
Sep 1, 2026285.50291.97283.02286.60285.26-0.14%2,271
Aug 31, 2026277.94289.37277.34287.00285.660.58%597
Aug 28, 2026282.28285.97275.51285.34284.001.72%800
Aug 27, 2026280.00284.10272.00280.51279.200.02%8,483
Aug 26, 2026281.00281.95270.04280.46279.151.02%463
Aug 25, 2026280.35282.21270.01277.62276.32-0.08%372
Aug 24, 2026274.89283.18270.34277.85276.550.93%1,044
Aug 21, 2026270.51275.30265.00275.29274.001.03%870
Aug 20, 2026257.00274.06255.00272.49271.210.68%471
Aug 19, 2026271.50272.68264.05270.65269.38-0.72%277
Aug 18, 2026272.66273.95265.66272.62271.341.15%1,403
Aug 17, 2026271.85272.29268.00269.52268.26-0.44%458
Aug 14, 2026271.12271.12259.00270.71269.442.25%298