CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 276.07
+2.85 (1.04%)
Sep 11, 2026, 4:57 PM GMT
LON:0HR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 281.29 | 281.29 | 270.00 | 275.34 | 275.34 | 0.78% | 119 |
| Sep 10, 2026 | 276.93 | 280.00 | 272.57 | 273.22 | 273.22 | -0.43% | 596 |
| Sep 9, 2026 | 282.81 | 282.81 | 274.01 | 274.41 | 274.41 | -0.98% | 296 |
| Sep 8, 2026 | 280.00 | 283.29 | 275.00 | 278.43 | 277.13 | -0.93% | 1,251 |
| Sep 4, 2026 | 286.02 | 286.02 | 277.63 | 281.05 | 279.73 | -0.61% | 4,363 |
| Sep 3, 2026 | 284.21 | 284.21 | 276.44 | 282.77 | 281.45 | 1.82% | 264 |
| Sep 2, 2026 | 284.15 | 289.91 | 275.78 | 277.72 | 276.42 | -3.10% | 412 |
| Sep 1, 2026 | 285.50 | 291.97 | 283.02 | 286.60 | 285.26 | -0.14% | 2,271 |
| Aug 31, 2026 | 277.94 | 289.37 | 277.34 | 287.00 | 285.66 | 0.58% | 597 |
| Aug 28, 2026 | 282.28 | 285.97 | 275.51 | 285.34 | 284.00 | 1.72% | 800 |
| Aug 27, 2026 | 280.00 | 284.10 | 272.00 | 280.51 | 279.20 | 0.02% | 8,483 |
| Aug 26, 2026 | 281.00 | 281.95 | 270.04 | 280.46 | 279.15 | 1.02% | 463 |
| Aug 25, 2026 | 280.35 | 282.21 | 270.01 | 277.62 | 276.32 | -0.08% | 372 |
| Aug 24, 2026 | 274.89 | 283.18 | 270.34 | 277.85 | 276.55 | 0.93% | 1,044 |
| Aug 21, 2026 | 270.51 | 275.30 | 265.00 | 275.29 | 274.00 | 1.03% | 870 |
| Aug 20, 2026 | 257.00 | 274.06 | 255.00 | 272.49 | 271.21 | 0.68% | 471 |
| Aug 19, 2026 | 271.50 | 272.68 | 264.05 | 270.65 | 269.38 | -0.72% | 277 |
| Aug 18, 2026 | 272.66 | 273.95 | 265.66 | 272.62 | 271.34 | 1.15% | 1,403 |
| Aug 17, 2026 | 271.85 | 272.29 | 268.00 | 269.52 | 268.26 | -0.44% | 458 |
| Aug 14, 2026 | 271.12 | 271.12 | 259.00 | 270.71 | 269.44 | 2.25% | 298 |
| Aug 13, 2026 | 267.22 | 267.32 | 256.18 | 264.75 | 263.51 | 0.83% | 259 |
| Aug 12, 2026 | 261.18 | 263.32 | 256.53 | 262.56 | 261.33 | 0.76% | 253 |
| Aug 11, 2026 | 265.34 | 267.70 | 259.89 | 260.57 | 259.35 | -1.81% | 214 |
| Aug 10, 2026 | 269.00 | 269.00 | 260.11 | 265.37 | 264.13 | 0.06% | 638 |
| Aug 7, 2026 | 259.00 | 268.13 | 259.00 | 265.21 | 263.97 | 0.39% | 239 |
| Aug 6, 2026 | 263.74 | 268.08 | 263.56 | 264.19 | 262.95 | 0.30% | 341 |
| Aug 5, 2026 | 264.89 | 267.00 | 259.35 | 263.41 | 262.18 | -0.08% | 14,083 |
| Aug 4, 2026 | 264.92 | 277.00 | 260.66 | 263.63 | 262.40 | -0.49% | 437 |
| Aug 3, 2026 | 270.50 | 271.45 | 263.72 | 264.94 | 263.70 | -1.20% | 1,407 |
| Jul 31, 2026 | 269.69 | 269.69 | 265.00 | 268.16 | 266.90 | 1.28% | 864 |
| Jul 30, 2026 | 266.00 | 266.90 | 257.00 | 264.78 | 263.54 | 0.23% | 2,082 |
| Jul 29, 2026 | 262.33 | 265.96 | 258.01 | 264.18 | 262.94 | 1.91% | 436 |
| Jul 28, 2026 | 254.22 | 262.19 | 251.51 | 259.24 | 258.03 | 1.17% | 716 |
| Jul 27, 2026 | 257.50 | 257.50 | 250.92 | 256.25 | 255.05 | 1.35% | 1,308 |
| Jul 24, 2026 | 253.30 | 255.24 | 249.98 | 252.84 | 251.66 | -0.24% | 645 |
| Jul 23, 2026 | 247.00 | 257.22 | 247.00 | 253.44 | 252.25 | 0.84% | 2,754 |
| Jul 22, 2026 | 239.00 | 255.11 | 235.01 | 251.33 | 250.15 | 4.68% | 6,844 |
| Jul 21, 2026 | 244.97 | 245.15 | 239.86 | 240.10 | 238.98 | -2.50% | 4,298 |
| Jul 20, 2026 | 246.00 | 249.98 | 241.45 | 246.27 | 245.11 | 0.71% | 5,286 |
| Jul 17, 2026 | 247.51 | 248.80 | 243.47 | 244.54 | 243.39 | -0.45% | 2,570 |
| Jul 16, 2026 | 247.66 | 247.99 | 242.21 | 245.65 | 244.50 | 0.09% | 2,890 |
| Jul 15, 2026 | 247.92 | 247.92 | 240.00 | 245.43 | 244.28 | 0.50% | 1,410 |
| Jul 14, 2026 | 247.20 | 247.20 | 242.06 | 244.20 | 243.06 | 0.32% | 297 |
| Jul 13, 2026 | 243.43 | 244.56 | 235.08 | 243.42 | 242.28 | 1.99% | 1,745 |
| Jul 10, 2026 | 239.71 | 243.99 | 237.55 | 238.66 | 237.54 | -0.08% | 539 |
| Jul 9, 2026 | 244.92 | 245.99 | 233.90 | 238.85 | 237.73 | -2.32% | 1,045 |
| Jul 8, 2026 | 239.50 | 246.85 | 236.01 | 244.53 | 243.38 | 0.93% | 3,382 |
| Jul 7, 2026 | 234.78 | 243.10 | 227.10 | 242.27 | 241.13 | 2.66% | 564 |
| Jul 6, 2026 | 235.70 | 239.80 | 231.03 | 235.99 | 234.88 | 0.06% | 1,706 |
| Jul 2, 2026 | 231.00 | 239.69 | 230.67 | 235.86 | 234.76 | 3.12% | 3,626 |