Skip to main content
logo
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
266.41
-1.75 (-0.65%)
Aug 3, 2026, 5:05 PM GMT

LON:0HR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026270.50270.50267.22268.35-0.07%2
Jul 31, 2026269.69269.69265.00268.16268.161.28%864
Jul 30, 2026266.00266.90257.00264.78264.780.23%2,082
Jul 29, 2026262.33265.96258.01264.18264.181.91%436
Jul 28, 2026254.22262.19251.51259.24259.241.17%716
Jul 27, 2026257.50257.50250.92256.25256.251.35%1,308
Jul 24, 2026253.30255.24249.98252.84252.84-0.24%645
Jul 23, 2026247.00257.22247.00253.44253.440.84%2,754
Jul 22, 2026239.00255.11235.01251.33251.334.68%6,844
Jul 21, 2026244.97245.15239.86240.10240.10-2.50%4,298
Jul 20, 2026246.00249.98241.45246.27246.270.71%5,286
Jul 17, 2026247.51248.80243.47244.54244.54-0.45%2,570
Jul 16, 2026247.66247.99242.21245.65245.650.09%2,890
Jul 15, 2026247.92247.92240.00245.43245.430.50%1,410
Jul 14, 2026247.20247.20242.06244.20244.200.32%297
Jul 13, 2026243.43244.56235.08243.42243.421.99%1,745
Jul 10, 2026239.71243.99237.55238.66238.66-0.08%539
Jul 9, 2026244.92245.99233.90238.85238.85-2.32%1,045
Jul 8, 2026239.50246.85236.01244.53244.530.93%3,382
Jul 7, 2026234.78243.10227.10242.27242.272.66%564
Jul 6, 2026235.70239.80231.03235.99235.990.06%1,706
Jul 2, 2026231.00239.69230.67235.86235.863.12%3,626
Jul 1, 2026221.43228.84220.00228.72228.723.19%3,830
Jun 30, 2026220.13227.09218.58221.64221.640.81%13,966
Jun 29, 2026225.39226.55218.45219.85219.85-1.85%3,324
Jun 26, 2026230.49230.49221.32223.99223.99-0.95%1,371
Jun 25, 2026231.00232.80225.42226.14226.14-4.06%992
Jun 24, 2026242.00248.00234.62235.72235.72-3.58%12,592
Jun 23, 2026244.98250.59243.46244.48244.48-0.46%2,912
Jun 22, 2026248.35250.93244.00245.62245.62-0.56%619
Jun 18, 2026252.60257.89246.53247.01247.01-0.87%2,476
Jun 17, 2026256.00262.00246.55249.18249.18-3.34%7,228
Jun 16, 2026262.02268.64254.67257.79257.79-3.71%1,999
Jun 15, 2026269.09273.04256.00267.73267.730.74%3,539
Jun 12, 2026263.00267.60261.08265.77265.770.21%2,659
Jun 11, 2026261.62267.97261.62265.22265.221.27%966
Jun 10, 2026257.00262.78249.99261.89261.892.08%402
Jun 9, 2026249.00260.26249.00256.55256.552.67%495
Jun 8, 2026256.99262.80249.80251.19249.89-2.28%1,451
Jun 5, 2026256.62259.45250.00257.04255.710.81%762
Jun 4, 2026253.60259.42252.60254.98253.660.55%2,186
Jun 3, 2026251.01256.89250.00253.59252.281.27%4,143
Jun 2, 2026258.74267.33244.90250.40249.10-4.41%2,681
Jun 1, 2026275.00279.05260.70261.96260.60-4.89%15,800
May 29, 2026277.00283.00275.42275.42273.99-1.19%651
May 28, 2026279.11281.13278.02278.74277.300.19%910
May 27, 2026283.98284.00275.31278.20276.76-1.94%301
May 26, 2026291.50294.40281.15283.69282.22-2.93%2,254
May 22, 2026289.44295.35288.57292.26290.750.86%162
May 21, 2026292.00294.87289.78289.78288.28-1.26%765