CME Group Inc. (LON:0HR2)
London · Delayed Price · Currency is GBP · Price in USD 260.88
-4.37 (-1.65%)
Oct 2, 2026, 4:57 PM GMT
LON:0HR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 264.13 | 269.95 | 260.51 | 260.79 | 260.79 | -1.68% | 733 |
| Oct 1, 2026 | 261.98 | 267.13 | 257.21 | 265.25 | 265.25 | 0.61% | 3,334 |
| Sep 30, 2026 | 262.08 | 265.00 | 257.21 | 263.64 | 263.64 | -0.65% | 196 |
| Sep 29, 2026 | 264.00 | 266.99 | 257.21 | 265.37 | 265.37 | 0.23% | 538 |
| Sep 28, 2026 | 259.21 | 268.01 | 259.21 | 264.75 | 264.75 | 0.63% | 730 |
| Sep 25, 2026 | 270.60 | 270.60 | 258.88 | 263.10 | 263.10 | -2.47% | 653 |
| Sep 24, 2026 | 271.00 | 273.00 | 267.90 | 269.76 | 269.76 | -1.29% | 106 |
| Sep 23, 2026 | 269.00 | 274.04 | 262.00 | 273.28 | 273.28 | 1.72% | 280 |
| Sep 22, 2026 | 277.23 | 277.23 | 267.87 | 268.65 | 268.65 | -2.06% | 1,494 |
| Sep 21, 2026 | 276.01 | 278.00 | 274.00 | 274.30 | 274.30 | -0.08% | 197 |
| Sep 18, 2026 | 271.49 | 274.88 | 267.00 | 274.53 | 274.53 | 0.48% | 1,309 |
| Sep 17, 2026 | 270.00 | 275.15 | 269.84 | 273.22 | 273.22 | 1.06% | 129 |
| Sep 16, 2026 | 275.80 | 275.80 | 270.16 | 270.36 | 270.36 | -1.72% | 4,077 |
| Sep 15, 2026 | 283.87 | 283.87 | 273.27 | 275.10 | 275.10 | -1.87% | 808 |
| Sep 14, 2026 | 275.83 | 281.60 | 273.61 | 280.34 | 280.34 | 1.82% | 3,001 |
| 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 |