CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	525.00	529.00	515.00	525.00	463.47	1,745
2023-03-29	521.50	525.00	521.50	525.00	463.47	3,490
2023-03-28	532.50	533.00	512.00	517.50	456.85	52,456
2023-03-27	535.00	539.05	525.60	532.50	470.09	16,298
2023-03-24	540.00	543.29	531.00	535.00	472.30	2,480
2023-03-23	540.00	544.00	537.00	540.00	476.71	19,548
2023-03-22	552.50	555.00	532.00	540.00	476.71	17,942
2023-03-21	567.50	570.00	546.80	552.50	487.75	13,105
2023-03-20	570.00	577.45	560.00	565.00	498.78	15,405
2023-03-17	570.00	580.00	570.00	570.00	503.20	19,425
2023-03-16	570.00	577.95	570.00	570.00	503.20	3,191
2023-03-15	570.00	579.80	560.00	570.00	503.20	35,864
2023-03-14	570.00	579.80	568.55	570.00	503.20	2,545
2023-03-13	575.00	585.00	567.55	570.00	503.20	8,896
2023-03-10	585.00	588.00	568.00	575.00	507.61	7,887
2023-03-09	580.00	592.55	577.85	587.50	518.65	3,501
2023-03-08	577.00	584.60	577.00	580.00	512.03	6,044
2023-03-07	577.50	582.00	565.55	575.00	507.61	9,776
2023-03-06	568.10	590.00	568.10	577.50	509.82	26,428
2023-03-03	572.50	572.50	563.20	565.00	498.78	9,831
2023-03-02	570.00	573.00	567.00	572.50	505.41	51,552
2023-03-01	572.50	583.00	567.55	570.00	503.20	20,399
2023-02-28	587.50	588.55	568.00	577.50	509.82	17,746
2023-02-27	578.00	596.00	578.00	587.50	518.65	106,564
2023-02-24	565.00	574.00	551.20	567.50	500.99	42,615
2023-02-23	565.00	567.00	550.00	562.50	496.58	18,524
2023-02-22	544.55	565.00	544.55	565.00	498.78	23,896
2023-02-21	587.50	590.40	543.55	545.00	481.13	47,197
2023-02-20	580.00	595.00	577.30	587.50	518.65	57,242
2023-02-17	567.50	595.00	566.00	580.00	512.03	71,316
2023-02-16	550.00	553.50	547.10	550.00	485.54	8,576
2023-02-15	540.00	553.00	538.55	550.00	485.54	18,743
2023-02-14	544.90	544.90	530.55	537.50	474.51	77,791
2023-02-13	520.00	554.00	520.00	545.00	481.13	96,630
2023-02-10	490.10	528.00	490.10	520.00	459.06	259,652
2023-02-09	490.00	490.00	483.20	490.00	432.57	6,068
2023-02-08	490.00	490.00	485.00	490.00	432.57	4,499
2023-02-07	490.00	490.00	486.50	490.00	432.57	12,646
2023-02-06	490.00	490.74	485.00	490.00	432.57	10,052
2023-02-03	490.00	500.00	484.00	490.00	432.57	8,260
2023-02-02	490.00	490.00	489.60	490.00	432.57	2,256
2023-02-01	490.00	490.10	482.60	490.00	432.57	1,503
2023-01-31	490.00	492.84	481.55	490.00	432.57	66,123
2023-01-30	480.00	493.00	479.60	490.00	432.57	21,021
2023-01-27	480.00	480.00	474.20	480.00	423.75	4,653
2023-01-26	480.00	481.20	472.66	480.00	423.75	1,987
2023-01-25	480.00	482.00	480.00	480.00	423.75	206
2023-01-24	480.00	482.00	472.33	480.00	423.75	1,115
2023-01-23	482.00	482.00	470.00	480.00	423.75	8,958
2023-01-20	486.00	486.00	480.00	485.00	428.16	8,595
2023-01-19	490.00	490.00	480.20	490.00	432.57	1,240
2023-01-18	490.00	490.00	480.20	490.00	432.57	7,396
2023-01-17	490.00	492.00	483.10	490.00	432.57	9,001
2023-01-16	492.00	492.00	483.00	490.00	432.57	9,405
2023-01-13	492.00	493.00	484.96	493.00	435.22	11,002
2023-01-12	490.00	492.00	486.00	492.00	434.34	45,331
2023-01-11	490.00	491.90	485.00	490.00	432.57	5,834
2023-01-10	490.00	491.90	482.00	490.00	432.57	3,921
2023-01-09	490.00	492.00	490.00	490.00	432.57	11,506
2023-01-06	490.00	492.00	482.55	490.00	432.57	6,420

← NewerPage 16 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.