CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 415.00 | 428.00 | 410.44 | 420.00 | 367.07 | 25,351 |
| 2022-10-07 | 415.00 | 416.00 | 412.00 | 415.00 | 362.70 | 2,626 |
| 2022-10-06 | 400.00 | 416.00 | 395.15 | 415.00 | 362.70 | 19,204 |
| 2022-10-05 | 400.00 | 410.00 | 393.55 | 400.00 | 349.59 | 5,209 |
| 2022-10-04 | 397.00 | 410.00 | 393.00 | 400.00 | 349.59 | 17,626 |
| 2022-10-03 | 395.00 | 408.00 | 395.00 | 397.00 | 346.97 | 15,659 |
| 2022-09-30 | 386.00 | 393.50 | 372.00 | 385.00 | 336.48 | 4,712 |
| 2022-09-29 | 391.00 | 394.44 | 380.00 | 386.00 | 337.36 | 13,667 |
| 2022-09-28 | 385.00 | 419.40 | 385.00 | 391.00 | 341.73 | 24,893 |
| 2022-09-27 | 350.00 | 355.00 | 340.00 | 350.00 | 305.89 | 1,530 |
| 2022-09-26 | 358.40 | 358.40 | 350.00 | 350.00 | 305.89 | 2,466 |
| 2022-09-23 | 363.00 | 363.00 | 356.42 | 363.00 | 317.25 | 833 |
| 2022-09-22 | 363.00 | 363.00 | 356.00 | 363.00 | 317.25 | 11,109 |
| 2022-09-21 | 363.00 | 363.00 | 362.00 | 363.00 | 317.25 | 455 |
| 2022-09-20 | 363.00 | 363.00 | 356.00 | 363.00 | 317.25 | 5,338 |
| 2022-09-16 | 363.00 | 363.00 | 362.50 | 363.00 | 317.25 | 3,652 |
| 2022-09-15 | 366.00 | 366.00 | 356.42 | 363.00 | 317.25 | 12,567 |
| 2022-09-14 | 370.00 | 370.00 | 360.00 | 370.00 | 323.37 | 1,543 |
| 2022-09-13 | 370.00 | 370.00 | 360.50 | 370.00 | 323.37 | 3,811 |
| 2022-09-12 | 370.00 | 370.00 | 369.00 | 370.00 | 323.37 | 500 |
| 2022-09-09 | 370.00 | 370.00 | 350.00 | 370.00 | 323.37 | 35,105 |
| 2022-09-08 | 374.00 | 374.00 | 360.00 | 370.00 | 323.37 | 3,331 |
| 2022-09-07 | 383.00 | 386.00 | 366.48 | 378.00 | 330.36 | 2,555 |
| 2022-09-06 | 383.00 | 383.00 | 383.00 | 383.00 | 334.73 | 0 |
| 2022-09-05 | 383.00 | 388.00 | 371.24 | 383.00 | 334.73 | 4,531 |
| 2022-09-02 | 383.00 | 383.00 | 383.00 | 383.00 | 334.73 | 0 |
| 2022-09-01 | 385.00 | 385.00 | 385.00 | 385.00 | 336.48 | 0 |
| 2022-08-31 | 385.00 | 392.50 | 373.00 | 385.00 | 336.48 | 1,504 |
| 2022-08-30 | 390.00 | 397.00 | 380.60 | 390.00 | 340.85 | 2,314 |
| 2022-08-26 | 380.00 | 394.00 | 375.55 | 390.00 | 340.85 | 2,188 |
| 2022-08-25 | 394.00 | 395.00 | 373.00 | 380.00 | 332.11 | 9,358 |
| 2022-08-24 | 400.00 | 400.00 | 390.00 | 394.00 | 344.35 | 12,973 |
| 2022-08-23 | 404.00 | 404.00 | 390.00 | 404.00 | 353.09 | 3,040 |
| 2022-08-22 | 404.00 | 404.00 | 404.00 | 404.00 | 353.09 | 442 |
| 2022-08-19 | 410.00 | 413.00 | 391.50 | 404.00 | 353.09 | 24,231 |
| 2022-08-18 | 414.00 | 418.90 | 400.00 | 410.00 | 358.33 | 3,172 |
| 2022-08-17 | 425.00 | 429.00 | 400.00 | 414.00 | 361.83 | 10,034 |
| 2022-08-16 | 435.00 | 438.00 | 411.00 | 425.00 | 371.44 | 18,515 |
| 2022-08-15 | 430.00 | 440.00 | 425.00 | 436.00 | 381.05 | 4,178 |
| 2022-08-12 | 422.80 | 435.00 | 422.80 | 430.00 | 375.81 | 11,154 |
| 2022-08-11 | 420.00 | 422.00 | 413.20 | 420.00 | 367.07 | 12,105 |
| 2022-08-10 | 415.00 | 426.40 | 412.40 | 420.00 | 367.07 | 129,309 |
| 2022-08-09 | 403.00 | 404.20 | 403.00 | 403.00 | 352.21 | 500 |
| 2022-08-08 | 403.00 | 404.23 | 403.00 | 403.00 | 352.21 | 230 |
| 2022-08-05 | 403.00 | 406.00 | 396.00 | 403.00 | 352.21 | 7,536 |
| 2022-08-04 | 395.00 | 414.00 | 383.00 | 406.00 | 354.83 | 38,330 |
| 2022-08-03 | 400.00 | 401.60 | 395.00 | 400.00 | 345.22 | 1,317 |
| 2022-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 345.22 | 0 |
| 2022-08-01 | 400.00 | 402.00 | 400.00 | 400.00 | 345.22 | 575 |
| 2022-07-29 | 395.00 | 402.00 | 382.00 | 400.00 | 345.22 | 8,370 |
| 2022-07-28 | 395.00 | 405.55 | 388.13 | 395.00 | 340.91 | 3,280 |
| 2022-07-27 | 395.00 | 406.00 | 395.00 | 395.00 | 340.91 | 245 |
| 2022-07-26 | 400.00 | 407.00 | 392.16 | 395.00 | 340.91 | 18,342 |
| 2022-07-25 | 400.00 | 407.00 | 390.00 | 400.00 | 345.22 | 8,641 |
| 2022-07-22 | 400.00 | 409.25 | 400.00 | 400.00 | 345.22 | 10,826 |
| 2022-07-21 | 400.00 | 409.25 | 400.00 | 400.00 | 345.22 | 2,322 |
| 2022-07-20 | 400.00 | 407.50 | 399.06 | 400.00 | 345.22 | 8,024 |
| 2022-07-19 | 400.00 | 407.93 | 398.55 | 400.00 | 345.22 | 10,055 |
| 2022-07-18 | 400.00 | 408.80 | 397.55 | 400.00 | 345.22 | 113,917 |
| 2022-07-15 | 395.50 | 410.00 | 395.50 | 400.00 | 345.22 | 5,047 |
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.