CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 292.50 | 292.75 | 283.67 | 287.50 | 265.90 | 6,097 |
| 2024-09-03 | 292.50 | 294.25 | 290.00 | 292.50 | 270.52 | 8,095 |
| 2024-09-02 | 292.50 | 294.25 | 290.00 | 292.50 | 270.52 | 1,262 |
| 2024-08-30 | 297.50 | 300.00 | 290.00 | 292.50 | 270.52 | 19,022 |
| 2024-08-29 | 297.50 | 297.50 | 291.13 | 297.50 | 275.15 | 5,991 |
| 2024-08-28 | 297.50 | 297.50 | 291.13 | 297.50 | 275.15 | 4,079 |
| 2024-08-27 | 300.00 | 300.00 | 290.00 | 297.50 | 275.15 | 10,051 |
| 2024-08-23 | 302.50 | 302.50 | 300.00 | 302.50 | 279.77 | 2,100 |
| 2024-08-22 | 302.50 | 304.58 | 300.00 | 302.50 | 279.77 | 18,353 |
| 2024-08-21 | 302.50 | 304.61 | 300.00 | 302.50 | 279.77 | 492 |
| 2024-08-20 | 302.50 | 304.62 | 300.00 | 302.50 | 279.77 | 12,774 |
| 2024-08-19 | 302.50 | 304.74 | 300.00 | 302.50 | 279.77 | 3,011 |
| 2024-08-16 | 302.50 | 305.00 | 300.00 | 302.50 | 279.77 | 36,795 |
| 2024-08-15 | 304.80 | 304.80 | 300.06 | 302.50 | 279.77 | 5,557 |
| 2024-08-14 | 302.50 | 306.88 | 302.50 | 305.00 | 282.08 | 39,316 |
| 2024-08-13 | 302.50 | 318.50 | 302.50 | 302.50 | 279.77 | 92,501 |
| 2024-08-12 | 297.50 | 305.00 | 289.00 | 289.00 | 267.29 | 7,838 |
| 2024-08-09 | 297.50 | 297.50 | 290.00 | 297.50 | 275.15 | 7,781 |
| 2024-08-08 | 297.50 | 297.50 | 290.00 | 297.50 | 275.15 | 9,992 |
| 2024-08-07 | 300.00 | 301.40 | 293.60 | 297.50 | 275.15 | 5,400 |
| 2024-08-06 | 297.50 | 303.50 | 296.50 | 300.00 | 277.46 | 6,863 |
| 2024-08-05 | 301.00 | 301.00 | 290.00 | 297.50 | 275.15 | 43,490 |
| 2024-08-02 | 307.50 | 309.00 | 291.00 | 302.50 | 279.77 | 32,476 |
| 2024-08-01 | 307.50 | 315.00 | 295.00 | 307.50 | 284.40 | 4,356 |
| 2024-07-31 | 310.00 | 315.00 | 310.00 | 310.00 | 281.16 | 1,635 |
| 2024-07-30 | 310.00 | 315.00 | 305.00 | 312.00 | 282.97 | 3,606 |
| 2024-07-29 | 310.00 | 315.00 | 300.00 | 310.00 | 281.16 | 5,801 |
| 2024-07-26 | 305.00 | 315.00 | 303.50 | 310.00 | 281.16 | 5,684 |
| 2024-07-25 | 315.00 | 320.00 | 305.00 | 305.00 | 276.62 | 1,940 |
| 2024-07-24 | 315.00 | 315.00 | 310.00 | 315.00 | 285.69 | 18,359 |
| 2024-07-23 | 315.00 | 315.00 | 310.05 | 315.00 | 285.69 | 19,281 |
| 2024-07-22 | 317.50 | 325.00 | 310.00 | 317.50 | 287.96 | 21,201 |
| 2024-07-19 | 317.50 | 324.10 | 312.60 | 317.50 | 287.96 | 13,519 |
| 2024-07-18 | 317.50 | 318.90 | 314.11 | 317.50 | 287.96 | 15,166 |
| 2024-07-17 | 322.50 | 330.00 | 313.75 | 317.50 | 287.96 | 14,149 |
| 2024-07-16 | 322.50 | 330.00 | 315.00 | 322.50 | 292.50 | 8,192 |
| 2024-07-15 | 322.50 | 330.00 | 315.00 | 322.50 | 292.50 | 36,924 |
| 2024-07-12 | 311.00 | 330.00 | 311.00 | 322.50 | 292.50 | 53,061 |
| 2024-07-11 | 310.00 | 315.00 | 310.00 | 310.00 | 281.16 | 5,698 |
| 2024-07-10 | 310.00 | 314.80 | 308.00 | 310.00 | 281.16 | 3,784 |
| 2024-07-09 | 307.50 | 315.00 | 306.66 | 310.00 | 281.16 | 9,028 |
| 2024-07-08 | 307.50 | 310.00 | 306.25 | 307.50 | 278.89 | 11,429 |
| 2024-07-05 | 317.50 | 319.40 | 306.80 | 307.50 | 278.89 | 29,106 |
| 2024-07-04 | 306.00 | 324.22 | 306.00 | 318.50 | 288.87 | 31,477 |
| 2024-07-03 | 300.00 | 307.49 | 291.34 | 301.50 | 273.45 | 262,865 |
| 2024-07-02 | 316.98 | 316.98 | 296.00 | 300.00 | 272.09 | 180,099 |
| 2024-07-01 | 347.50 | 350.00 | 330.00 | 337.50 | 306.10 | 12,878 |
| 2024-06-28 | 347.50 | 352.90 | 347.50 | 347.50 | 315.17 | 5,855 |
| 2024-06-27 | 345.00 | 350.00 | 331.00 | 345.00 | 312.90 | 2,358 |
| 2024-06-26 | 345.00 | 345.00 | 333.20 | 345.00 | 312.90 | 737 |
| 2024-06-25 | 345.00 | 359.00 | 330.00 | 345.00 | 312.90 | 16,909 |
| 2024-06-24 | 350.00 | 350.00 | 330.00 | 345.00 | 312.90 | 23,550 |
| 2024-06-21 | 350.00 | 350.00 | 350.00 | 350.00 | 317.44 | 8 |
| 2024-06-20 | 350.00 | 353.15 | 340.00 | 350.00 | 317.44 | 4,736 |
| 2024-06-19 | 350.00 | 350.00 | 340.50 | 350.00 | 317.44 | 6,299 |
| 2024-06-18 | 350.00 | 351.00 | 340.00 | 350.00 | 317.44 | 13,728 |
| 2024-06-17 | 355.00 | 359.42 | 350.00 | 350.00 | 317.44 | 1,452 |
| 2024-06-14 | 355.00 | 355.00 | 350.10 | 355.00 | 321.97 | 1,613 |
| 2024-06-13 | 355.00 | 355.00 | 350.00 | 355.00 | 321.97 | 8,287 |
| 2024-06-12 | 355.00 | 360.00 | 350.55 | 355.00 | 321.97 | 4,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0600 GBP |
| 2025-11-27 | 0.0500 GBP |
| 2025-07-31 | 0.0600 GBP |
| 2024-11-28 | 0.0500 GBP |
| 2024-08-01 | 0.0600 GBP |
| 2023-12-21 | 0.0500 GBP |
| 2023-08-03 | 0.0600 GBP |
| 2022-12-01 | 0.0500 GBP |
| 2022-08-04 | 0.0500 GBP |
| 2021-12-02 | 0.0400 GBP |
| 2021-07-29 | 0.5000 GBP |
| 2021-03-19 | 0.5000 GBP |
| 2020-12-03 | 0.0200 GBP |
| 2020-07-23 | 0.0200 GBP |
| 2019-11-28 | 0.0200 GBP |
| 2019-07-04 | 0.0580 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.