CML Microsystems Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 275.00 | 288.00 | 273.00 | 278.00 | 267.74 | 28,572 |
| 2025-11-07 | 273.00 | 277.00 | 266.00 | 275.00 | 264.85 | 23,946 |
| 2025-11-06 | 280.00 | 283.29 | 265.67 | 272.00 | 261.96 | 15,742 |
| 2025-11-05 | 295.00 | 300.00 | 270.60 | 280.00 | 269.67 | 117,809 |
| 2025-11-04 | 300.60 | 300.60 | 290.00 | 295.00 | 284.11 | 9,583 |
| 2025-11-03 | 305.00 | 310.00 | 300.00 | 305.00 | 293.74 | 11,737 |
| 2025-10-31 | 304.68 | 304.68 | 300.00 | 300.00 | 288.93 | 15,265 |
| 2025-10-30 | 305.00 | 310.00 | 300.00 | 305.00 | 293.74 | 29,244 |
| 2025-10-29 | 317.50 | 317.50 | 300.00 | 304.00 | 292.78 | 42,132 |
| 2025-10-28 | 320.00 | 330.00 | 310.50 | 320.00 | 308.19 | 38,025 |
| 2025-10-27 | 313.00 | 330.00 | 310.00 | 320.00 | 308.19 | 93,733 |
| 2025-10-24 | 313.00 | 315.50 | 310.00 | 313.00 | 301.45 | 28,920 |
| 2025-10-23 | 320.00 | 324.90 | 302.00 | 313.00 | 301.45 | 97,404 |
| 2025-10-22 | 310.00 | 330.00 | 301.00 | 320.00 | 308.19 | 138,205 |
← NewerPage 5 of 5 · 254 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.