CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	460.00	470.00	459.05	460.00	406.09	24,509
2023-06-28	460.00	470.00	455.00	460.00	406.09	90,968
2023-06-27	446.50	464.00	446.50	460.00	406.09	105,570
2023-06-26	444.00	444.00	437.34	443.00	391.08	34,820
2023-06-23	445.00	446.00	442.90	445.00	392.85	14,857
2023-06-22	450.00	450.40	441.25	445.00	392.85	4,776
2023-06-21	450.00	450.75	442.00	450.00	397.26	12,895
2023-06-20	450.00	460.00	440.00	450.00	397.26	74,566
2023-06-19	455.00	456.25	448.25	450.00	397.26	11,373
2023-06-16	451.00	460.00	445.50	455.00	401.68	27,354
2023-06-15	451.00	451.00	448.13	451.00	398.15	2,044
2023-06-14	451.00	452.44	447.25	451.00	398.15	3,303
2023-06-13	451.00	455.00	447.25	451.00	398.15	12,785
2023-06-12	451.00	455.00	447.50	451.00	398.15	9,280
2023-06-09	450.00	453.24	440.00	450.00	397.26	20,907
2023-06-08	438.00	454.00	437.24	450.00	397.26	40,610
2023-06-07	440.00	440.00	432.00	436.00	384.90	58,812
2023-06-06	445.00	445.00	440.00	445.00	392.85	7,441
2023-06-05	462.50	462.50	438.00	445.00	392.85	33,635
2023-06-02	468.90	468.90	455.00	464.00	409.62	36,536
2023-06-01	475.00	476.25	471.00	475.00	419.33	3,603
2023-05-31	475.00	477.25	473.50	475.00	419.33	18,021
2023-05-30	475.00	479.50	473.00	475.00	419.33	4,193
2023-05-26	475.00	475.00	474.06	475.00	419.33	300
2023-05-25	480.00	480.00	470.00	475.00	419.33	16,961
2023-05-24	480.00	480.00	471.00	480.00	423.75	2,752
2023-05-23	480.00	484.00	472.25	480.00	423.75	1,618
2023-05-22	480.00	480.00	473.00	480.00	423.75	4,621
2023-05-19	480.00	480.00	470.00	480.00	423.75	22,124
2023-05-18	474.00	482.75	468.12	480.00	423.75	11,177
2023-05-17	489.75	489.75	470.60	474.00	418.45	19,575
2023-05-16	492.00	495.20	486.75	490.00	432.57	11,340
2023-05-15	503.00	503.00	480.60	492.00	434.34	23,399
2023-05-12	503.00	503.00	496.28	503.00	444.05	4,764
2023-05-11	505.50	513.86	496.00	503.00	444.05	40,850
2023-05-10	505.50	505.50	496.76	505.50	446.26	1,086
2023-05-09	505.50	505.50	496.50	505.50	446.26	43,829
2023-05-05	507.50	507.50	500.00	507.50	448.02	1,039
2023-05-04	507.50	507.50	504.90	507.50	448.02	2,825
2023-05-03	505.50	515.00	498.50	507.50	448.02	6,637
2023-05-02	510.00	510.00	501.00	505.50	446.26	7,727
2023-04-28	510.00	512.15	507.00	510.00	450.23	2,007
2023-04-27	526.75	526.75	505.00	510.00	450.23	17,168
2023-04-26	532.50	533.00	520.75	527.50	465.68	5,827
2023-04-25	535.00	535.00	525.00	535.00	472.30	60,417
2023-04-24	535.00	535.90	530.00	535.00	472.30	98,981
2023-04-21	535.00	536.00	530.00	535.00	472.30	2,957
2023-04-20	540.00	540.30	531.14	535.00	472.30	4,898
2023-04-19	540.00	542.00	535.88	540.00	476.71	21,124
2023-04-18	542.50	544.00	538.45	540.00	476.71	16,458
2023-04-17	540.00	548.80	539.25	542.50	478.92	8,523
2023-04-14	532.00	539.90	532.00	535.00	472.30	8,725
2023-04-13	527.50	530.00	523.56	530.00	467.89	3,147
2023-04-12	532.50	535.50	521.22	527.50	465.68	9,365
2023-04-11	527.50	537.00	527.50	532.50	470.09	6,893
2023-04-06	517.50	527.80	510.00	525.00	463.47	29,378
2023-04-05	500.00	514.00	497.55	512.50	452.44	271,516
2023-04-04	509.00	509.00	492.23	500.00	441.40	58,818
2023-04-03	525.00	526.50	505.60	510.00	450.23	35,604
2023-03-31	525.00	527.90	525.00	525.00	463.47	25,830

← NewerPage 15 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.