Skip to main content
logo
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
245.11
+1.69 (0.69%)
Jul 14, 2026, 12:00 PM GMT

LON:0HR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026247.20247.20243.15243.59-0.07%2
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
May 20, 2026303.00304.00291.88293.48291.96-4.06%2,266
May 19, 2026305.19310.31303.05305.91304.330.38%413
May 18, 2026299.00304.88292.61304.74303.161.99%950
May 15, 2026300.00304.40295.79298.78297.230.24%2,532
May 14, 2026297.65299.66291.01298.05296.511.22%1,250
May 13, 2026287.50294.47282.50294.47292.942.93%312
May 12, 2026282.58292.09282.58286.07284.591.05%691
May 11, 2026280.85283.49278.80283.09281.620.53%385
May 8, 2026289.00289.00280.71281.59280.13-1.52%546
May 7, 2026285.00293.34284.80285.94284.46-0.72%410
May 6, 2026290.84295.89280.00288.00286.510.44%2,831
May 5, 2026289.00292.10285.00286.73285.25-1.25%725
May 4, 2026288.37293.32286.03290.35288.850.22%210
May 1, 2026287.50290.81286.18289.72288.220.92%125