CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 283.47
-1.73 (-0.61%)
Apr 24, 2026, 5:14 PM GMT
LON:0HR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 280.75 | 288.33 | 275.01 | 281.18 | - | -1.41% | 5,383 |
| Apr 23, 2026 | 288.00 | 288.00 | 280.01 | 285.20 | 285.20 | 1.57% | 181 |
| Apr 22, 2026 | 284.40 | 293.27 | 272.29 | 280.78 | 280.78 | -1.13% | 779 |
| Apr 21, 2026 | 287.46 | 291.34 | 284.00 | 284.00 | 284.00 | -1.49% | 2,001 |
| Apr 20, 2026 | 288.00 | 298.70 | 286.75 | 288.31 | 288.31 | 0.25% | 3,315 |
| Apr 17, 2026 | 295.00 | 299.45 | 284.65 | 287.60 | 287.60 | -3.43% | 805 |
| Apr 16, 2026 | 293.68 | 299.82 | 293.68 | 297.82 | 297.82 | -0.17% | 587 |
| Apr 15, 2026 | 292.00 | 298.34 | 292.00 | 298.34 | 298.34 | 0.34% | 848 |
| Apr 14, 2026 | 300.00 | 305.10 | 294.02 | 297.34 | 297.34 | -0.51% | 14,624 |
| Apr 13, 2026 | 295.65 | 299.89 | 293.00 | 298.86 | 298.86 | 1.27% | 3,345 |
| Apr 10, 2026 | 301.80 | 305.10 | 294.21 | 295.10 | 295.10 | -2.00% | 9,251 |
| Apr 9, 2026 | 305.10 | 305.29 | 290.00 | 301.14 | 301.14 | -0.23% | 1,227 |
| Apr 8, 2026 | 312.88 | 316.68 | 298.33 | 301.83 | 301.83 | -3.15% | 1,809 |
| Apr 7, 2026 | 308.57 | 312.52 | 300.66 | 311.64 | 311.64 | 2.61% | 2,013 |
| Apr 2, 2026 | 298.95 | 305.49 | 287.30 | 303.71 | 303.71 | 2.60% | 2,985 |
| Apr 1, 2026 | 296.70 | 306.90 | 293.00 | 296.02 | 296.02 | 1.05% | 1,237 |
| Mar 31, 2026 | 299.00 | 304.67 | 292.73 | 292.96 | 292.96 | -1.43% | 2,222 |
| Mar 30, 2026 | 295.00 | 299.68 | 290.00 | 297.22 | 297.22 | 0.76% | 7,551 |
| Mar 27, 2026 | 300.08 | 301.14 | 291.32 | 294.99 | 294.99 | -1.35% | 6,802 |
| Mar 26, 2026 | 300.62 | 305.23 | 287.15 | 299.04 | 299.04 | 1.34% | 4,141 |
| Mar 25, 2026 | 300.01 | 311.17 | 293.01 | 295.08 | 295.08 | -2.58% | 3,692 |
| Mar 24, 2026 | 308.67 | 308.95 | 302.33 | 302.91 | 302.91 | -1.42% | 1,709 |
| Mar 23, 2026 | 305.02 | 310.80 | 301.00 | 307.27 | 307.27 | 0.22% | 581 |
| Mar 20, 2026 | 312.82 | 316.22 | 301.00 | 306.60 | 306.60 | -0.96% | 111 |
| Mar 19, 2026 | 308.28 | 314.99 | 300.81 | 309.58 | 309.58 | 0.05% | 73,024 |
| Mar 18, 2026 | 319.07 | 319.07 | 309.43 | 309.43 | 309.43 | -1.69% | 8,854 |
| Mar 17, 2026 | 318.50 | 318.50 | 310.00 | 314.74 | 314.74 | 0.48% | 300 |
| Mar 16, 2026 | 313.40 | 323.80 | 309.32 | 313.24 | 313.24 | 0.02% | 8,735 |
| Mar 13, 2026 | 311.92 | 315.50 | 309.64 | 313.17 | 313.17 | 0.50% | 1,254 |
| Mar 12, 2026 | 300.84 | 312.19 | 299.45 | 311.60 | 311.60 | 2.55% | 733 |
| Mar 11, 2026 | 306.34 | 310.00 | 299.44 | 303.85 | 303.85 | -1.31% | 14,664 |
| Mar 10, 2026 | 310.41 | 314.30 | 301.11 | 307.88 | 307.88 | -3.62% | 1,451 |
| Mar 9, 2026 | 320.63 | 323.00 | 310.00 | 319.46 | 312.01 | 0.95% | 3,378 |
| Mar 6, 2026 | 317.43 | 320.04 | 313.00 | 316.45 | 309.07 | 0.32% | 9,630 |
| Mar 5, 2026 | 320.00 | 322.22 | 314.89 | 315.43 | 308.08 | -1.18% | 835 |
| Mar 4, 2026 | 324.50 | 326.10 | 318.00 | 319.20 | 311.76 | -2.25% | 1,337 |
| Mar 3, 2026 | 326.00 | 329.50 | 322.50 | 326.56 | 318.95 | 0.15% | 7,709 |
| Mar 2, 2026 | 319.50 | 326.21 | 314.40 | 326.06 | 318.46 | 2.37% | 6,018 |
| Feb 27, 2026 | 314.00 | 322.58 | 314.00 | 318.50 | 311.07 | 0.94% | 176 |
| Feb 26, 2026 | 308.49 | 315.93 | 307.92 | 315.53 | 308.17 | 0.72% | 3,705 |
| Feb 25, 2026 | 321.94 | 322.31 | 309.01 | 313.27 | 305.96 | -1.46% | 3,569 |
| Feb 24, 2026 | 311.81 | 318.00 | 305.96 | 317.90 | 310.49 | 1.63% | 7,515 |
| Feb 23, 2026 | 308.00 | 312.81 | 305.02 | 312.81 | 305.52 | 1.66% | 7,115 |
| Feb 20, 2026 | 304.80 | 308.10 | 300.00 | 307.70 | 300.53 | 1.96% | 229 |
| Feb 19, 2026 | 299.31 | 307.85 | 299.31 | 301.79 | 294.75 | -0.11% | 220 |
| Feb 18, 2026 | 299.31 | 308.06 | 299.31 | 302.13 | 295.09 | -0.47% | 57 |
| Feb 17, 2026 | 307.18 | 307.49 | 302.29 | 303.57 | 296.49 | -0.26% | 908 |
| Feb 13, 2026 | 303.99 | 305.42 | 298.75 | 304.37 | 297.27 | -0.22% | 4,238 |
| Feb 12, 2026 | 304.00 | 309.95 | 295.65 | 305.05 | 297.94 | -0.57% | 10,198 |
| Feb 11, 2026 | 309.95 | 309.95 | 302.09 | 306.79 | 299.64 | 0.22% | 195 |