CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 393.20 | 412.50 | 393.20 | 410.00 | 353.85 | 77,535 |
| 2022-04-14 | 375.00 | 410.00 | 370.00 | 390.00 | 336.59 | 188,966 |
| 2022-04-13 | 347.00 | 380.00 | 343.77 | 370.00 | 319.33 | 449,497 |
| 2022-04-12 | 347.00 | 347.00 | 347.00 | 347.00 | 299.48 | 0 |
| 2022-04-11 | 349.00 | 350.00 | 343.75 | 347.00 | 299.48 | 35,067 |
| 2022-04-08 | 349.00 | 350.75 | 343.77 | 349.00 | 301.21 | 45,324 |
| 2022-04-07 | 349.00 | 351.00 | 343.00 | 349.00 | 301.21 | 4,986 |
| 2022-04-06 | 353.00 | 353.00 | 349.00 | 349.00 | 301.21 | 3,876 |
| 2022-04-05 | 355.00 | 358.50 | 350.50 | 355.00 | 306.38 | 20,723 |
| 2022-04-04 | 338.00 | 339.90 | 338.00 | 338.00 | 291.71 | 1,174 |
| 2022-04-01 | 338.00 | 339.93 | 332.76 | 338.00 | 291.71 | 118,387 |
| 2022-03-31 | 338.00 | 339.93 | 338.00 | 338.00 | 291.71 | 6,762 |
| 2022-03-30 | 338.00 | 339.95 | 332.25 | 338.00 | 291.71 | 22,636 |
| 2022-03-29 | 343.00 | 343.00 | 338.00 | 338.00 | 291.71 | 3,087 |
| 2022-03-28 | 343.00 | 343.74 | 340.00 | 343.00 | 296.03 | 2,540 |
| 2022-03-25 | 343.00 | 343.80 | 340.12 | 343.00 | 296.03 | 122 |
| 2022-03-24 | 343.00 | 344.00 | 343.00 | 343.00 | 296.03 | 2,934 |
| 2022-03-23 | 343.00 | 344.00 | 343.00 | 343.00 | 296.03 | 1,000 |
| 2022-03-22 | 345.00 | 346.00 | 340.20 | 343.00 | 296.03 | 7,251 |
| 2022-03-21 | 345.00 | 346.00 | 345.00 | 345.00 | 297.75 | 25,692 |
| 2022-03-18 | 343.00 | 343.00 | 340.00 | 343.00 | 296.03 | 19,000 |
| 2022-03-17 | 345.00 | 345.00 | 345.00 | 345.00 | 297.75 | 0 |
| 2022-03-16 | 344.22 | 347.90 | 344.22 | 345.00 | 297.75 | 65,498 |
| 2022-03-15 | 345.00 | 345.00 | 344.00 | 345.00 | 297.75 | 32 |
| 2022-03-14 | 346.00 | 348.50 | 346.00 | 346.00 | 298.62 | 1,462 |
| 2022-03-11 | 345.00 | 348.75 | 345.00 | 345.00 | 297.75 | 4,864 |
| 2022-03-10 | 348.99 | 348.99 | 345.00 | 345.00 | 297.75 | 140 |
| 2022-03-09 | 349.75 | 350.00 | 349.75 | 350.00 | 302.07 | 2,000 |
| 2022-03-08 | 360.00 | 360.00 | 340.10 | 345.00 | 297.75 | 13,990 |
| 2022-03-07 | 365.00 | 365.00 | 360.00 | 365.00 | 315.01 | 3,691 |
| 2022-03-04 | 372.00 | 379.00 | 362.24 | 367.00 | 316.74 | 7,579 |
| 2022-03-03 | 365.00 | 380.00 | 364.00 | 372.00 | 321.06 | 120,496 |
| 2022-03-02 | 365.00 | 368.74 | 362.75 | 365.00 | 315.01 | 7,026 |
| 2022-03-01 | 365.00 | 369.00 | 362.22 | 365.00 | 315.01 | 6,862 |
| 2022-02-28 | 367.68 | 367.68 | 360.50 | 365.00 | 315.01 | 2,100 |
| 2022-02-25 | 370.00 | 370.00 | 363.00 | 370.00 | 319.33 | 3,444 |
| 2022-02-24 | 371.25 | 371.25 | 360.00 | 370.00 | 319.33 | 12,680 |
| 2022-02-23 | 385.00 | 385.00 | 380.55 | 385.00 | 332.28 | 2,000 |
| 2022-02-22 | 385.00 | 385.00 | 380.55 | 385.00 | 332.28 | 3,378 |
| 2022-02-21 | 385.00 | 385.00 | 380.50 | 385.00 | 332.28 | 2,596 |
| 2022-02-18 | 385.00 | 385.00 | 382.00 | 385.00 | 332.28 | 9,333 |
| 2022-02-17 | 385.00 | 385.00 | 382.00 | 385.00 | 332.28 | 10,073 |
| 2022-02-16 | 385.00 | 387.00 | 382.00 | 385.00 | 332.28 | 13,815 |
| 2022-02-15 | 388.60 | 388.60 | 380.00 | 385.00 | 332.28 | 5,722 |
| 2022-02-14 | 404.00 | 404.00 | 380.00 | 390.00 | 336.59 | 22,682 |
| 2022-02-11 | 405.00 | 406.90 | 401.00 | 405.00 | 349.54 | 9,824 |
| 2022-02-10 | 405.00 | 407.45 | 403.36 | 405.00 | 349.54 | 13,670 |
| 2022-02-09 | 405.00 | 408.00 | 400.00 | 400.00 | 345.22 | 11,918 |
| 2022-02-08 | 405.00 | 408.69 | 405.00 | 405.00 | 349.54 | 17,295 |
| 2022-02-07 | 405.00 | 410.00 | 404.25 | 405.00 | 349.54 | 90,706 |
| 2022-02-04 | 400.00 | 427.00 | 396.44 | 405.00 | 349.54 | 359,226 |
| 2022-02-03 | 400.00 | 400.00 | 390.00 | 400.00 | 345.22 | 989 |
| 2022-02-02 | 400.00 | 400.00 | 390.55 | 400.00 | 345.22 | 2,000 |
| 2022-02-01 | 400.00 | 400.00 | 396.70 | 400.00 | 345.22 | 2,000 |
| 2022-01-31 | 400.00 | 400.75 | 400.00 | 400.00 | 345.22 | 8,000 |
| 2022-01-28 | 400.00 | 400.00 | 397.20 | 400.00 | 345.22 | 1,500 |
| 2022-01-27 | 400.00 | 400.00 | 400.00 | 400.00 | 345.22 | 0 |
| 2022-01-26 | 400.00 | 403.00 | 390.00 | 400.00 | 345.22 | 2,052 |
| 2022-01-25 | 400.00 | 400.00 | 400.00 | 400.00 | 345.22 | 0 |
| 2022-01-24 | 400.00 | 400.00 | 397.00 | 400.00 | 345.22 | 270 |
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.