CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 395.50 | 410.00 | 395.50 | 400.00 | 345.22 | 5,047 |
| 2022-07-14 | 387.00 | 400.00 | 387.00 | 390.00 | 336.59 | 2,872 |
| 2022-07-13 | 387.00 | 400.00 | 387.00 | 387.00 | 334.00 | 199 |
| 2022-07-12 | 385.00 | 399.24 | 385.00 | 385.00 | 332.28 | 2,074 |
| 2022-07-11 | 385.00 | 402.00 | 382.55 | 402.00 | 346.95 | 5,007 |
| 2022-07-08 | 385.00 | 399.00 | 370.00 | 385.00 | 332.28 | 76,722 |
| 2022-07-07 | 382.00 | 396.70 | 376.75 | 385.00 | 332.28 | 2,302 |
| 2022-07-06 | 365.00 | 390.00 | 356.00 | 380.00 | 327.96 | 21,401 |
| 2022-07-05 | 365.00 | 365.00 | 353.30 | 365.00 | 315.01 | 213,326 |
| 2022-07-04 | 350.00 | 352.00 | 343.24 | 350.00 | 302.07 | 7,451 |
| 2022-07-01 | 350.00 | 352.23 | 350.00 | 350.00 | 302.07 | 3,243 |
| 2022-06-30 | 350.00 | 352.30 | 350.00 | 350.00 | 302.07 | 6,000 |
| 2022-06-29 | 350.00 | 354.00 | 342.00 | 350.00 | 302.07 | 5,443 |
| 2022-06-28 | 350.00 | 355.00 | 350.00 | 350.00 | 302.07 | 16 |
| 2022-06-27 | 350.00 | 350.00 | 350.00 | 350.00 | 302.07 | 1,000 |
| 2022-06-24 | 360.00 | 360.00 | 350.00 | 360.00 | 310.70 | 1,287 |
| 2022-06-23 | 360.00 | 360.00 | 360.00 | 360.00 | 310.70 | 0 |
| 2022-06-22 | 360.00 | 360.00 | 350.00 | 360.00 | 310.70 | 2,500 |
| 2022-06-21 | 360.00 | 363.50 | 350.60 | 360.00 | 310.70 | 1,529 |
| 2022-06-20 | 360.00 | 365.00 | 353.00 | 360.00 | 310.70 | 6,316 |
| 2022-06-17 | 360.00 | 362.00 | 360.00 | 360.00 | 310.70 | 12,889 |
| 2022-06-16 | 362.00 | 362.00 | 356.16 | 360.00 | 310.70 | 3,601 |
| 2022-06-15 | 370.00 | 377.50 | 353.00 | 362.00 | 312.42 | 39,464 |
| 2022-06-14 | 373.00 | 373.00 | 363.00 | 370.00 | 319.33 | 12,000 |
| 2022-06-13 | 385.00 | 385.00 | 373.00 | 385.00 | 332.28 | 1,421 |
| 2022-06-10 | 385.00 | 385.00 | 376.00 | 385.00 | 332.28 | 486 |
| 2022-06-09 | 381.26 | 398.50 | 381.26 | 385.00 | 332.28 | 19,653 |
| 2022-06-08 | 375.00 | 387.00 | 375.00 | 375.00 | 323.64 | 9,766 |
| 2022-06-07 | 375.00 | 378.00 | 364.50 | 375.00 | 323.64 | 3,000 |
| 2022-06-06 | 379.99 | 379.99 | 366.00 | 375.00 | 323.64 | 5,934 |
| 2022-06-01 | 380.00 | 382.50 | 379.25 | 380.00 | 327.96 | 4,242 |
| 2022-05-31 | 380.00 | 382.60 | 380.00 | 380.00 | 327.96 | 150 |
| 2022-05-30 | 380.00 | 383.22 | 370.00 | 380.00 | 327.96 | 5,489 |
| 2022-05-27 | 389.00 | 389.00 | 375.00 | 380.00 | 327.96 | 3,313 |
| 2022-05-26 | 390.00 | 390.00 | 380.00 | 390.00 | 336.59 | 11,284 |
| 2022-05-25 | 390.00 | 397.00 | 382.75 | 390.00 | 336.59 | 3,363 |
| 2022-05-24 | 380.60 | 399.40 | 380.60 | 390.00 | 336.59 | 14,291 |
| 2022-05-23 | 380.00 | 390.00 | 380.00 | 380.00 | 327.96 | 6,512 |
| 2022-05-20 | 380.00 | 390.00 | 375.00 | 380.00 | 327.96 | 3,300 |
| 2022-05-19 | 370.00 | 380.00 | 370.00 | 375.00 | 323.64 | 2,657 |
| 2022-05-18 | 370.00 | 379.40 | 370.00 | 370.00 | 319.33 | 12,743 |
| 2022-05-17 | 370.00 | 380.00 | 366.00 | 370.00 | 319.33 | 9,959 |
| 2022-05-16 | 375.00 | 375.00 | 365.00 | 370.00 | 319.33 | 11,766 |
| 2022-05-13 | 380.00 | 385.00 | 370.00 | 375.00 | 323.64 | 17,091 |
| 2022-05-12 | 380.00 | 380.00 | 370.00 | 380.00 | 327.96 | 24,123 |
| 2022-05-11 | 390.00 | 395.00 | 384.00 | 390.00 | 336.59 | 14,590 |
| 2022-05-10 | 390.00 | 396.40 | 380.00 | 390.00 | 336.59 | 4,655 |
| 2022-05-09 | 405.00 | 407.00 | 377.00 | 394.00 | 340.04 | 20,934 |
| 2022-05-06 | 405.00 | 407.50 | 401.20 | 405.00 | 349.54 | 4,086 |
| 2022-05-05 | 405.00 | 408.80 | 401.20 | 405.00 | 349.54 | 4,355 |
| 2022-05-04 | 409.00 | 409.87 | 401.20 | 405.00 | 349.54 | 9,721 |
| 2022-05-03 | 409.00 | 412.00 | 407.30 | 409.00 | 352.99 | 7,026 |
| 2022-04-29 | 409.00 | 411.50 | 407.20 | 409.00 | 352.99 | 5,598 |
| 2022-04-28 | 409.00 | 413.00 | 407.20 | 409.00 | 352.99 | 12,478 |
| 2022-04-27 | 408.00 | 414.95 | 405.00 | 409.00 | 352.99 | 9,912 |
| 2022-04-26 | 415.00 | 418.75 | 412.00 | 412.00 | 355.58 | 15,230 |
| 2022-04-25 | 410.00 | 419.00 | 406.25 | 415.00 | 358.17 | 387,505 |
| 2022-04-22 | 400.00 | 415.50 | 392.75 | 410.00 | 353.85 | 44,757 |
| 2022-04-21 | 400.00 | 403.00 | 400.00 | 400.00 | 345.22 | 756 |
| 2022-04-20 | 410.00 | 415.00 | 392.00 | 400.00 | 345.22 | 31,751 |
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.