CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 490.00 | 490.00 | 482.10 | 490.00 | 432.57 | 15,719 |
| 2023-01-04 | 490.00 | 495.00 | 482.00 | 490.00 | 432.57 | 4,691 |
| 2023-01-03 | 490.00 | 494.00 | 490.00 | 490.00 | 432.57 | 7,177 |
| 2022-12-30 | 490.00 | 490.12 | 480.80 | 490.00 | 432.57 | 1,518 |
| 2022-12-29 | 490.00 | 490.22 | 480.20 | 490.00 | 432.57 | 4,989 |
| 2022-12-28 | 490.00 | 490.85 | 481.00 | 490.00 | 432.57 | 5,860 |
| 2022-12-23 | 490.00 | 490.00 | 481.20 | 490.00 | 432.57 | 941 |
| 2022-12-22 | 490.00 | 491.00 | 483.55 | 490.00 | 432.57 | 11,549 |
| 2022-12-21 | 490.00 | 500.00 | 484.00 | 490.00 | 432.57 | 21,240 |
| 2022-12-20 | 492.00 | 492.00 | 487.20 | 490.00 | 432.57 | 6,609 |
| 2022-12-19 | 490.00 | 491.90 | 480.00 | 480.00 | 423.75 | 4,077 |
| 2022-12-16 | 490.00 | 493.00 | 483.00 | 490.00 | 432.57 | 3,225 |
| 2022-12-15 | 490.00 | 495.00 | 484.00 | 490.00 | 432.57 | 6,081 |
| 2022-12-14 | 490.00 | 495.00 | 484.00 | 490.00 | 432.57 | 9,179 |
| 2022-12-13 | 490.00 | 496.00 | 490.00 | 490.00 | 432.57 | 12,397 |
| 2022-12-12 | 492.00 | 496.00 | 490.50 | 492.00 | 434.34 | 4,968 |
| 2022-12-09 | 492.00 | 496.00 | 487.20 | 492.00 | 434.34 | 14,683 |
| 2022-12-08 | 495.00 | 506.44 | 491.00 | 492.00 | 434.34 | 16,940 |
| 2022-12-07 | 497.00 | 508.70 | 491.00 | 495.00 | 436.99 | 12,918 |
| 2022-12-06 | 495.00 | 510.00 | 488.00 | 497.00 | 438.75 | 11,399 |
| 2022-12-05 | 495.00 | 504.00 | 492.00 | 495.00 | 436.99 | 11,510 |
| 2022-12-02 | 495.00 | 507.00 | 495.00 | 495.00 | 436.99 | 5,828 |
| 2022-12-01 | 495.00 | 510.00 | 495.00 | 495.00 | 436.99 | 15,020 |
| 2022-11-30 | 495.00 | 505.00 | 492.56 | 500.00 | 436.99 | 13,945 |
| 2022-11-29 | 470.00 | 505.00 | 468.56 | 495.00 | 432.62 | 49,290 |
| 2022-11-28 | 470.00 | 477.00 | 461.20 | 470.00 | 410.77 | 13,008 |
| 2022-11-25 | 468.00 | 475.00 | 460.37 | 470.00 | 410.77 | 172,027 |
| 2022-11-24 | 467.00 | 470.00 | 459.20 | 468.00 | 409.02 | 15,164 |
| 2022-11-23 | 445.00 | 478.00 | 445.00 | 470.00 | 410.77 | 49,254 |
| 2022-11-22 | 430.00 | 458.00 | 421.00 | 436.00 | 381.05 | 98,651 |
| 2022-11-21 | 415.00 | 418.00 | 406.00 | 410.00 | 358.33 | 14,987 |
| 2022-11-18 | 415.00 | 416.50 | 404.56 | 415.00 | 362.70 | 8,769 |
| 2022-11-17 | 415.00 | 416.50 | 404.24 | 415.00 | 362.70 | 6,797 |
| 2022-11-16 | 415.00 | 415.00 | 413.50 | 415.00 | 362.70 | 187 |
| 2022-11-15 | 415.00 | 415.00 | 400.00 | 415.00 | 362.70 | 17,155 |
| 2022-11-14 | 415.00 | 418.00 | 406.45 | 415.00 | 362.70 | 20,884 |
| 2022-11-11 | 415.00 | 417.00 | 405.00 | 415.00 | 362.70 | 25,720 |
| 2022-11-10 | 415.00 | 417.00 | 406.00 | 415.00 | 362.70 | 4,269 |
| 2022-11-09 | 410.00 | 420.00 | 405.00 | 415.00 | 362.70 | 25,191 |
| 2022-11-08 | 420.00 | 420.00 | 410.00 | 410.00 | 358.33 | 7,850 |
| 2022-11-07 | 420.00 | 420.00 | 413.60 | 420.00 | 367.07 | 1,859 |
| 2022-11-04 | 400.00 | 428.62 | 400.00 | 420.00 | 367.07 | 165,223 |
| 2022-11-03 | 400.00 | 410.00 | 381.00 | 400.00 | 349.59 | 5,806 |
| 2022-11-02 | 400.00 | 400.00 | 400.00 | 400.00 | 349.59 | 0 |
| 2022-11-01 | 405.00 | 410.00 | 380.80 | 400.00 | 349.59 | 6,827 |
| 2022-10-31 | 405.00 | 410.70 | 392.00 | 405.00 | 353.96 | 12,895 |
| 2022-10-28 | 405.00 | 410.00 | 405.00 | 405.00 | 353.96 | 3,079 |
| 2022-10-27 | 405.00 | 410.00 | 405.00 | 405.00 | 353.96 | 3,578 |
| 2022-10-26 | 405.00 | 410.00 | 391.00 | 405.00 | 353.96 | 11,827 |
| 2022-10-25 | 405.00 | 410.00 | 390.60 | 405.00 | 353.96 | 6,352 |
| 2022-10-24 | 410.00 | 410.00 | 389.29 | 405.00 | 353.96 | 18,195 |
| 2022-10-21 | 410.00 | 415.00 | 410.00 | 410.00 | 358.33 | 3,079 |
| 2022-10-20 | 410.00 | 415.00 | 409.00 | 410.00 | 358.33 | 3,690 |
| 2022-10-19 | 410.00 | 415.00 | 397.00 | 410.00 | 358.33 | 3,945 |
| 2022-10-18 | 415.00 | 415.00 | 400.60 | 410.00 | 358.33 | 5,796 |
| 2022-10-17 | 415.00 | 415.00 | 400.60 | 415.00 | 362.70 | 2,282 |
| 2022-10-14 | 420.00 | 423.00 | 413.00 | 420.00 | 367.07 | 2,323 |
| 2022-10-13 | 420.00 | 420.00 | 411.00 | 420.00 | 367.07 | 3,087 |
| 2022-10-12 | 417.00 | 417.00 | 412.00 | 416.00 | 363.57 | 15,642 |
| 2022-10-11 | 420.00 | 426.00 | 420.00 | 420.00 | 367.07 | 32 |
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.