Skip to main content
logo
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
275.02
+2.53 (0.93%)
Aug 21, 2026, 5:07 PM GMT

LON:0HR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026270.51275.00265.00274.05-0.57%722
Aug 20, 2026257.00274.06255.00272.49272.490.68%471
Aug 19, 2026271.50272.68264.05270.65270.65-0.72%277
Aug 18, 2026272.66273.95265.66272.62272.621.15%1,403
Aug 17, 2026271.85272.29268.00269.52269.52-0.44%458
Aug 14, 2026271.12271.12259.00270.71270.712.25%298
Aug 13, 2026267.22267.32256.18264.75264.750.83%259
Aug 12, 2026261.18263.32256.53262.56262.560.76%253
Aug 11, 2026265.34267.70259.89260.57260.57-1.81%214
Aug 10, 2026269.00269.00260.11265.37265.370.06%638
Aug 7, 2026259.00268.13259.00265.21265.210.39%239
Aug 6, 2026263.74268.08263.56264.19264.190.30%341
Aug 5, 2026264.89267.00259.35263.41263.41-0.08%14,083
Aug 4, 2026264.92277.00260.66263.63263.63-0.49%437
Aug 3, 2026270.50271.45263.72264.94264.94-1.20%1,407
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