CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 237.50 | 245.00 | 230.00 | 240.00 | 235.03 | 49,992 |
| 2026-05-01 | 237.50 | 245.00 | 230.00 | 237.50 | 232.59 | 2,141 |
| 2026-04-30 | 237.50 | 245.00 | 235.00 | 237.50 | 232.59 | 83,452 |
| 2026-04-29 | 237.50 | 244.99 | 231.00 | 237.50 | 232.59 | 10,840 |
| 2026-04-28 | 237.50 | 244.99 | 237.50 | 237.50 | 232.59 | 132,956 |
| 2026-04-27 | 230.00 | 245.00 | 230.00 | 237.50 | 232.59 | 48,781 |
| 2026-04-24 | 230.00 | 240.00 | 220.00 | 230.00 | 225.24 | 7,035 |
| 2026-04-23 | 230.00 | 240.00 | 220.00 | 230.00 | 225.24 | 10,906 |
← NewerPage 3 of 3 · 128 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.