CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 420.00 | 427.80 | 410.55 | 425.00 | 363.26 | 2,337 |
| 2021-10-25 | 420.00 | 420.00 | 410.10 | 420.00 | 358.99 | 667 |
| 2021-10-22 | 420.00 | 420.00 | 420.00 | 420.00 | 358.99 | 0 |
| 2021-10-21 | 420.00 | 431.75 | 409.50 | 420.00 | 358.99 | 1,752 |
| 2021-10-20 | 420.00 | 427.80 | 420.00 | 420.00 | 358.99 | 147 |
| 2021-10-19 | 420.00 | 420.00 | 408.60 | 420.00 | 358.99 | 400 |
| 2021-10-18 | 420.00 | 427.80 | 408.55 | 420.00 | 358.99 | 379 |
| 2021-10-15 | 420.00 | 420.00 | 408.55 | 420.00 | 358.99 | 235 |
| 2021-10-14 | 420.00 | 440.00 | 420.00 | 420.00 | 358.99 | 5 |
← NewerPage 22 of 22 · 1,269 trading days
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.