CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	430.00	432.00	426.20	430.00	384.79	45,921
2023-09-21	430.00	431.24	430.00	430.00	384.79	1,000
2023-09-20	435.00	440.00	428.00	430.00	384.79	30,644
2023-09-19	435.00	437.44	426.00	435.00	389.27	5,454
2023-09-18	437.48	437.48	432.88	435.00	389.27	3,504
2023-09-15	440.00	440.00	432.55	440.00	393.74	4,364
2023-09-14	440.00	440.00	432.55	440.00	393.74	1,396
2023-09-13	440.00	448.00	438.75	440.00	393.74	1,217
2023-09-12	440.00	444.00	438.95	440.00	393.74	2,360
2023-09-11	440.00	442.15	432.00	440.00	393.74	14,885
2023-09-08	440.00	443.50	439.26	440.00	393.74	5,404
2023-09-07	440.00	444.50	438.75	440.00	393.74	6,245
2023-09-06	440.00	445.89	438.55	440.00	393.74	875
2023-09-05	440.00	446.00	436.60	440.00	393.74	4,456
2023-09-04	440.00	448.70	440.00	440.00	393.74	310
2023-09-01	435.25	447.00	435.25	440.00	393.74	3,912
2023-08-31	433.98	439.00	433.98	435.00	389.27	4,035
2023-08-30	433.00	439.00	433.00	433.00	387.48	22,087
2023-08-29	433.00	438.25	426.14	433.00	387.48	20,818
2023-08-25	433.00	435.00	433.00	433.00	387.48	3,253
2023-08-24	433.00	435.00	433.00	433.00	387.48	1,155
2023-08-23	433.00	435.00	433.00	433.00	387.48	1,461
2023-08-22	433.00	435.20	433.00	433.00	387.48	8,146
2023-08-21	433.00	435.60	433.00	433.00	387.48	13,590
2023-08-18	433.00	435.60	426.00	433.00	387.48	9,632
2023-08-17	435.00	435.60	430.00	430.00	384.79	7,366
2023-08-16	435.00	435.63	434.38	435.00	389.27	1,687
2023-08-15	435.00	436.00	434.05	435.00	389.27	15,648
2023-08-14	435.00	436.20	433.00	435.00	389.27	48,469
2023-08-11	432.55	440.00	432.55	435.00	389.27	7,887
2023-08-10	432.00	436.00	432.00	432.00	386.58	5,616
2023-08-09	435.00	437.50	432.00	432.00	386.58	20,328
2023-08-08	435.00	436.00	435.00	435.00	389.27	6,390
2023-08-07	431.00	440.00	431.00	435.00	389.27	44,806
2023-08-04	431.00	440.00	431.00	431.00	385.69	18,205
2023-08-03	430.00	439.50	420.00	430.00	384.79	25,709
2023-08-02	445.00	446.50	440.50	445.00	392.85	31,570
2023-08-01	448.44	448.44	440.50	445.00	392.85	3,255
2023-07-31	448.00	449.00	443.26	449.00	396.38	19,276
2023-07-28	448.00	449.35	443.10	448.00	395.50	6,608
2023-07-27	448.00	450.00	441.00	448.00	395.50	6,696
2023-07-26	448.00	450.00	441.75	448.00	395.50	1,097
2023-07-25	448.00	451.00	442.00	448.00	395.50	7,392
2023-07-24	448.00	451.20	446.75	448.00	395.50	4,226
2023-07-21	448.00	451.25	440.00	448.00	395.50	19,916
2023-07-20	450.00	455.00	446.00	448.00	395.50	13,252
2023-07-19	447.00	458.00	447.00	450.00	397.26	23,500
2023-07-18	445.00	448.00	442.00	445.00	392.85	25,636
2023-07-17	445.00	448.00	445.00	445.00	392.85	2,268
2023-07-14	450.00	450.50	445.00	445.00	392.85	15,908
2023-07-13	450.00	450.00	448.40	450.00	397.26	2,425
2023-07-12	450.00	458.00	448.50	450.00	397.26	4,686
2023-07-11	450.00	453.00	445.06	450.00	397.26	22,347
2023-07-10	450.00	453.25	440.00	450.00	397.26	11,274
2023-07-07	455.00	458.44	450.00	450.00	397.26	8,818
2023-07-06	460.00	460.25	453.00	455.00	401.68	22,149
2023-07-05	460.00	460.95	454.59	460.00	406.09	2,707
2023-07-04	460.00	465.00	450.00	460.00	406.09	59,906
2023-07-03	460.00	464.64	458.77	460.00	406.09	53,084
2023-06-30	460.00	464.70	460.00	460.00	406.09	18,957

← NewerPage 14 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.