CML Microsystems Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	376.00	379.20	372.20	376.00	336.47	23,889
2023-12-14	376.00	379.20	375.06	376.00	336.47	10,979
2023-12-13	376.00	379.20	375.03	376.00	336.47	14,051
2023-12-12	376.00	379.00	373.84	376.00	336.47	34,664
2023-12-11	374.00	379.20	372.25	376.00	336.47	59,147
2023-12-08	374.00	377.99	372.00	374.00	334.68	20,932
2023-12-07	374.00	377.99	370.13	374.00	334.68	16,732
2023-12-06	372.00	378.80	366.00	374.00	334.68	50,956
2023-12-05	376.55	376.55	346.00	367.00	328.42	99,344
2023-12-04	388.00	394.00	380.00	381.00	340.95	19,910
2023-12-01	395.00	398.00	380.32	388.00	347.21	13,993
2023-11-30	395.00	398.00	391.93	395.00	353.47	13,887
2023-11-29	395.00	398.00	391.68	395.00	353.47	1,254
2023-11-28	395.00	398.00	391.55	395.00	353.47	4,793
2023-11-27	402.00	409.59	391.34	395.00	353.47	10,334
2023-11-24	402.00	409.59	393.00	402.00	359.74	2,358
2023-11-23	402.00	409.81	396.56	402.00	359.74	924
2023-11-22	402.00	409.81	394.02	402.00	359.74	3,305
2023-11-21	389.52	409.98	389.52	402.00	359.74	12,133
2023-11-20	375.00	389.98	372.78	380.00	340.05	7,483
2023-11-17	375.00	379.90	375.00	375.00	335.58	3,278
2023-11-16	375.00	378.98	372.25	375.00	335.58	2,639
2023-11-15	375.00	379.99	372.00	375.00	335.58	2,733
2023-11-14	375.00	380.00	371.11	375.00	335.58	5,390
2023-11-13	380.10	380.10	370.00	375.00	335.58	9,752
2023-11-10	390.00	393.00	381.75	390.00	349.00	3,697
2023-11-09	359.00	393.00	358.50	390.00	349.00	32,412
2023-11-08	358.00	364.00	358.00	359.00	321.26	4,994
2023-11-07	371.73	371.73	356.00	357.00	319.47	12,150
2023-11-06	373.00	374.00	366.00	374.00	334.68	15,810
2023-11-03	366.00	374.00	366.00	373.00	333.79	15,486
2023-11-02	369.52	369.52	360.25	366.00	327.52	11,513
2023-11-01	355.00	379.60	352.25	373.00	333.79	20,692
2023-10-31	355.00	358.80	350.55	355.00	317.68	2,199
2023-10-30	355.00	360.00	348.50	355.00	317.68	11,866
2023-10-27	355.00	356.50	350.00	355.00	317.68	4,745
2023-10-26	357.00	357.00	351.55	355.00	317.68	2,311
2023-10-25	350.75	362.00	350.75	360.00	322.15	10,994
2023-10-24	345.00	350.00	340.00	345.00	308.73	22,438
2023-10-23	355.00	356.25	340.00	345.00	308.73	13,547
2023-10-20	367.00	367.00	350.00	355.00	317.68	14,395
2023-10-19	375.00	375.00	363.05	375.00	335.58	4,324
2023-10-18	384.00	384.00	370.00	375.00	335.58	23,739
2023-10-17	394.00	394.00	375.75	387.00	346.32	14,941
2023-10-16	402.00	403.20	394.32	402.00	359.74	3,834
2023-10-13	402.00	404.63	394.50	402.00	359.74	19,169
2023-10-12	402.00	410.00	399.53	402.00	359.74	5,660
2023-10-11	395.56	410.00	395.56	402.00	359.74	13,872
2023-10-10	410.75	410.75	393.00	395.00	353.47	14,351
2023-10-09	412.00	412.00	404.00	412.00	368.69	5,707
2023-10-06	410.00	422.00	405.75	412.00	368.69	10,996
2023-10-05	410.00	412.00	400.00	410.00	366.90	14,749
2023-10-04	422.00	422.00	402.00	410.00	366.90	15,816
2023-10-03	425.95	425.95	422.00	425.00	380.32	9,782
2023-10-02	430.00	430.00	425.88	430.00	384.79	8,292
2023-09-29	435.00	438.00	426.70	435.00	389.27	3,442
2023-09-28	435.00	435.53	426.15	435.00	389.27	6,065
2023-09-27	435.00	436.00	425.55	435.00	389.27	4,160
2023-09-26	430.00	444.00	424.50	435.00	389.27	8,926
2023-09-25	430.00	430.00	426.55	430.00	384.79	1,381

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.