CML Microsystems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	405.00	405.00	396.25	405.00	349.54	123,996
2022-01-20	405.00	405.00	396.00	405.00	349.54	2,596
2022-01-19	405.00	409.00	405.00	405.00	349.54	134
2022-01-18	405.00	405.00	405.00	405.00	349.54	0
2022-01-17	405.00	405.00	405.00	405.00	349.54	0
2022-01-14	409.00	418.99	391.90	405.00	349.54	5,420
2022-01-13	420.00	424.00	414.35	420.00	362.48	2,094
2022-01-12	420.00	424.44	410.00	410.00	353.85	4,090
2022-01-11	420.00	420.00	414.05	420.00	362.48	215
2022-01-10	420.00	427.50	410.00	420.00	362.48	4,863
2022-01-07	410.00	429.00	406.00	406.00	350.40	22,707
2022-01-06	405.00	410.00	405.00	410.00	353.85	15,133
2022-01-05	405.00	405.00	405.00	405.00	349.54	0
2022-01-04	405.00	419.00	395.65	405.00	349.54	1,435
2021-12-31	405.00	405.00	405.00	405.00	349.54	0
2021-12-30	405.00	405.00	405.00	405.00	349.54	0
2021-12-29	405.00	420.00	405.00	405.00	349.54	1,796
2021-12-24	405.00	405.00	405.00	405.00	349.54	0
2021-12-23	405.00	417.50	405.00	405.00	349.54	3,219
2021-12-22	405.00	410.00	391.50	405.00	349.54	2,019
2021-12-21	405.00	414.00	391.25	405.00	349.54	2,918
2021-12-20	405.00	414.75	405.00	405.00	349.54	95
2021-12-17	405.00	405.00	405.00	405.00	349.54	0
2021-12-16	405.00	414.98	395.50	405.00	349.54	5,079
2021-12-15	405.00	414.98	394.00	394.00	340.04	4,608
2021-12-14	405.00	405.00	392.00	405.00	349.54	2,887
2021-12-13	410.00	418.50	400.00	410.00	353.85	788
2021-12-10	410.00	410.00	410.00	410.00	353.85	0
2021-12-09	410.00	418.50	410.00	410.00	353.85	240
2021-12-08	410.00	410.00	405.00	410.00	353.85	567
2021-12-07	410.00	410.00	410.00	410.00	353.85	0
2021-12-06	410.00	418.50	400.00	410.00	353.85	353
2021-12-03	410.00	410.00	410.00	410.00	353.85	78
2021-12-02	415.00	418.75	410.00	410.00	353.85	678
2021-12-01	415.00	415.00	410.00	415.00	354.71	3,100
2021-11-30	420.00	420.00	420.00	420.00	358.99	0
2021-11-29	420.00	420.00	418.00	420.00	358.99	2,575
2021-11-26	420.00	420.00	410.25	420.00	358.99	1,750
2021-11-25	430.00	432.00	412.25	425.00	363.26	18,852
2021-11-24	440.00	442.00	420.00	430.00	367.54	85,459
2021-11-23	430.00	460.00	427.00	440.00	376.08	9,416
2021-11-22	415.66	427.78	415.66	420.00	358.99	6,744
2021-11-19	416.00	416.00	410.00	415.00	354.71	3,500
2021-11-18	420.00	420.00	420.00	420.00	358.99	0
2021-11-17	425.00	428.75	415.66	420.00	358.99	1,310
2021-11-16	425.00	425.00	425.00	425.00	363.26	0
2021-11-15	425.00	428.90	425.00	425.00	363.26	2,000
2021-11-12	425.00	428.90	425.00	425.00	363.26	343
2021-11-11	425.00	428.99	425.00	425.00	363.26	18
2021-11-10	425.00	429.90	413.56	425.00	363.26	165
2021-11-09	425.00	425.00	413.50	425.00	363.26	1,452
2021-11-08	425.00	425.00	415.50	425.00	363.26	9
2021-11-05	425.00	425.00	416.00	425.00	363.26	10,128
2021-11-04	425.00	433.00	425.00	425.00	363.26	10,026
2021-11-03	425.00	433.00	425.00	425.00	363.26	52,479
2021-11-02	425.00	434.00	416.15	430.00	367.54	3,081
2021-11-01	425.00	425.00	415.00	425.00	363.26	2,998
2021-10-29	425.00	425.00	425.00	425.00	363.26	0
2021-10-28	425.00	434.00	425.00	425.00	363.26	8
2021-10-27	425.00	435.00	425.00	425.00	363.26	1,379

← NewerPage 21 of 22 · 1,269 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.