CML Microsystems plc (AIM:CML)
London
· Delayed Price · Currency is GBP · Price in GBX 235.00
+10.00 (4.44%)
Mar 4, 2026, 5:15 PM GMT
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 230.00 | 238.00 | 220.00 | 235.75 | - | 4.78% | 32,458 |
| Mar 3, 2026 | 233.20 | 234.00 | 220.00 | 225.00 | 225.00 | -3.02% | 42,963 |
| Mar 2, 2026 | 233.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.28% | 36,595 |
| Feb 27, 2026 | 237.00 | 244.00 | 233.55 | 235.00 | 235.00 | -0.84% | 17,318 |
| Feb 26, 2026 | 235.00 | 241.00 | 230.00 | 237.00 | 237.00 | 0.85% | 72,788 |
| Feb 25, 2026 | 236.00 | 240.00 | 230.00 | 235.00 | 235.00 | -2.08% | 27,309 |
| Feb 24, 2026 | 240.00 | 242.80 | 236.00 | 240.00 | 240.00 | - | 2,637 |
| Feb 23, 2026 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 10,552 |
| Feb 20, 2026 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 20,812 |
| Feb 19, 2026 | 238.80 | 246.00 | 246.00 | 240.00 | 240.00 | 0.84% | 30,819 |
| Feb 18, 2026 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | - | 30,159 |
| Feb 17, 2026 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | - | 23,424 |
| Feb 16, 2026 | 238.00 | 245.59 | 230.80 | 238.00 | 238.00 | - | 29,172 |
| Feb 13, 2026 | 247.00 | 248.00 | 230.00 | 238.00 | 238.00 | -3.64% | 46,405 |
| Feb 12, 2026 | 249.00 | 254.00 | 243.00 | 247.00 | 247.00 | -0.80% | 25,828 |
| Feb 11, 2026 | 249.00 | 247.99 | 245.50 | 249.00 | 249.00 | - | 6,885 |
| Feb 10, 2026 | 243.33 | 254.00 | 242.00 | 249.00 | 249.00 | 0.81% | 36,185 |
| Feb 9, 2026 | 248.00 | 254.00 | 240.00 | 247.00 | 247.00 | -0.80% | 20,097 |
| Feb 6, 2026 | 252.00 | 260.00 | 244.00 | 249.00 | 249.00 | -1.19% | 16,445 |
| Feb 5, 2026 | 252.00 | 260.00 | 245.00 | 252.00 | 252.00 | - | 15,837 |
| Feb 4, 2026 | 252.00 | 252.80 | 242.00 | 252.00 | 252.00 | - | 9,670 |
| Feb 3, 2026 | 249.00 | 260.00 | 240.00 | 252.00 | 252.00 | 1.20% | 14,856 |
| Feb 2, 2026 | 254.00 | 258.00 | 246.00 | 249.00 | 249.00 | -1.97% | 30,494 |
| Jan 30, 2026 | 265.00 | 269.49 | 250.00 | 254.00 | 254.00 | -4.15% | 17,021 |
| Jan 29, 2026 | 268.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 49,045 |
| Jan 28, 2026 | 264.00 | 270.00 | 258.00 | 265.00 | 265.00 | 1.15% | 50,502 |
| Jan 27, 2026 | 252.00 | 265.50 | 256.00 | 262.00 | 262.00 | 3.97% | 37,025 |
| Jan 26, 2026 | 245.00 | 263.00 | 240.00 | 252.00 | 252.00 | 2.86% | 36,847 |
| Jan 23, 2026 | 245.00 | 250.00 | 240.12 | 245.00 | 245.00 | - | 42,181 |
| Jan 22, 2026 | 249.10 | 250.00 | 240.00 | 245.00 | 245.00 | -1.61% | 21,106 |
| Jan 21, 2026 | 246.14 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 24,951 |
| Jan 20, 2026 | 252.24 | 254.00 | 240.00 | 248.00 | 248.00 | -2.36% | 21,128 |
| Jan 19, 2026 | 262.69 | 270.00 | 240.00 | 254.00 | 254.00 | -4.15% | 61,972 |
| Jan 16, 2026 | 260.20 | 262.90 | 260.00 | 265.00 | 265.00 | - | 4,754 |
| Jan 15, 2026 | 265.00 | 264.50 | 260.00 | 265.00 | 265.00 | - | 8,412 |
| Jan 14, 2026 | 265.00 | 266.00 | 262.22 | 265.00 | 265.00 | - | 3,675 |
| Jan 13, 2026 | 265.00 | 270.00 | 255.56 | 265.00 | 265.00 | - | 30,396 |
| Jan 12, 2026 | 275.00 | 270.00 | 260.50 | 265.00 | 265.00 | -1.85% | 41,985 |
| Jan 9, 2026 | 280.00 | 286.00 | 270.00 | 270.00 | 270.00 | -3.57% | 27,934 |
| Jan 8, 2026 | 285.00 | 290.00 | 274.00 | 280.00 | 280.00 | -1.75% | 26,103 |
| Jan 7, 2026 | 285.00 | 288.00 | 282.00 | 285.00 | 285.00 | - | 17,208 |
| Jan 6, 2026 | 285.00 | 289.79 | 280.50 | 285.00 | 285.00 | - | 14,682 |
| Jan 5, 2026 | 295.00 | 300.00 | 280.55 | 285.00 | 285.00 | -3.39% | 11,995 |
| Jan 2, 2026 | 300.00 | 290.20 | 290.00 | 295.00 | 295.00 | -1.67% | 3,154 |
| Dec 31, 2025 | 300.00 | 309.00 | 290.50 | 300.00 | 300.00 | - | 6,807 |
| Dec 30, 2025 | 300.00 | 294.55 | 291.00 | 300.00 | 300.00 | - | 8,666 |
| Dec 29, 2025 | 300.00 | 309.00 | 293.33 | 300.00 | 300.00 | - | 4,140 |
| Dec 24, 2025 | 293.33 | 301.00 | 293.33 | 300.00 | 300.00 | - | 1,119 |
| Dec 23, 2025 | 302.95 | 309.00 | 290.00 | 300.00 | 300.00 | - | 6,034 |
| Dec 22, 2025 | 299.00 | 309.00 | 290.00 | 300.00 | 300.00 | - | 1,652 |
| Dec 19, 2025 | 300.00 | 301.00 | 292.50 | 300.00 | 300.00 | - | 10,776 |
| Dec 18, 2025 | 294.70 | 309.58 | 291.56 | 300.00 | 300.00 | - | 12,581 |
| Dec 17, 2025 | 294.00 | 305.49 | 291.50 | 300.00 | 300.00 | 0.67% | 26,793 |
| Dec 16, 2025 | 300.00 | 309.00 | 290.00 | 298.00 | 298.00 | -0.67% | 3,603 |
| Dec 15, 2025 | 300.00 | 309.00 | 290.00 | 300.00 | 300.00 | - | 4,906 |
| Dec 12, 2025 | 300.00 | 302.00 | 291.00 | 300.00 | 300.00 | - | 7,455 |
| Dec 11, 2025 | 309.00 | 307.50 | 292.27 | 300.00 | 300.00 | -2.91% | 13,036 |
| Dec 10, 2025 | 309.00 | 311.60 | 300.00 | 309.00 | 309.00 | - | 2,475 |
| Dec 9, 2025 | 320.00 | 329.36 | 300.80 | 309.00 | 309.00 | -3.44% | 13,725 |
| Dec 8, 2025 | 320.00 | 329.36 | 310.24 | 320.00 | 320.00 | - | 7,660 |
| Dec 5, 2025 | 320.00 | 329.36 | 311.00 | 320.00 | 320.00 | - | 7,295 |
| Dec 4, 2025 | 320.00 | 329.36 | 314.20 | 320.00 | 320.00 | -1.54% | 3,126 |
| Dec 3, 2025 | 315.00 | 330.00 | 318.10 | 325.00 | 325.00 | 3.17% | 63,254 |
| Dec 2, 2025 | 305.00 | 319.50 | 304.10 | 315.00 | 315.00 | 3.28% | 11,018 |
| Dec 1, 2025 | 305.00 | 310.00 | 303.55 | 305.00 | 305.00 | - | 10,631 |
| Nov 28, 2025 | 302.00 | 310.00 | 299.33 | 305.00 | 305.00 | 0.99% | 30,103 |
| Nov 27, 2025 | 302.00 | 304.80 | 298.70 | 302.00 | 302.00 | - | 7,720 |
| Nov 26, 2025 | 302.00 | 310.00 | 294.00 | 302.00 | 297.00 | - | 18,377 |
| Nov 25, 2025 | 302.00 | 310.00 | 294.00 | 302.00 | 297.00 | - | 9,591 |
| Nov 24, 2025 | 280.00 | 309.20 | 276.50 | 302.00 | 297.00 | 7.86% | 17,374 |
| Nov 21, 2025 | 282.00 | 289.80 | 270.08 | 280.00 | 275.36 | -0.71% | 35,262 |
| Nov 20, 2025 | 282.00 | 290.00 | 274.13 | 282.00 | 277.33 | - | 18,171 |
| Nov 19, 2025 | 282.00 | 289.98 | 277.78 | 282.00 | 277.33 | - | 39,263 |
| Nov 18, 2025 | 276.00 | 290.00 | 262.27 | 282.00 | 277.33 | 0.36% | 70,771 |
| Nov 17, 2025 | 281.00 | 286.00 | 276.00 | 281.00 | 276.35 | - | 40,454 |
| Nov 14, 2025 | 281.00 | 285.66 | 277.62 | 281.00 | 276.35 | - | 4,813 |
| Nov 13, 2025 | 281.00 | 282.70 | 277.13 | 281.00 | 276.35 | - | 10,996 |
| Nov 12, 2025 | 281.00 | 285.80 | 280.90 | 281.00 | 276.35 | - | 9,907 |
| Nov 11, 2025 | 278.00 | 285.84 | 270.00 | 281.00 | 276.35 | 1.08% | 3,335 |
| Nov 10, 2025 | 275.00 | 288.00 | 273.00 | 278.00 | 273.40 | 1.09% | 28,572 |
| Nov 7, 2025 | 273.00 | 277.00 | 266.00 | 275.00 | 270.45 | 1.10% | 23,946 |
| Nov 6, 2025 | 280.00 | 283.29 | 265.67 | 272.00 | 267.50 | -2.86% | 15,742 |
| Nov 5, 2025 | 295.00 | 300.00 | 270.60 | 280.00 | 275.36 | -5.08% | 117,809 |
| Nov 4, 2025 | 305.00 | 300.60 | 290.00 | 295.00 | 290.12 | -3.28% | 9,583 |
| Nov 3, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 299.95 | 1.67% | 11,737 |
| Oct 31, 2025 | 305.00 | 304.68 | 300.00 | 300.00 | 295.03 | -1.64% | 15,265 |
| Oct 30, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 299.95 | 0.33% | 29,244 |
| Oct 29, 2025 | 320.00 | 317.50 | 300.00 | 304.00 | 298.97 | -5.00% | 42,132 |
| Oct 28, 2025 | 320.00 | 330.00 | 310.50 | 320.00 | 314.70 | - | 38,025 |
| Oct 27, 2025 | 313.00 | 330.00 | 310.00 | 320.00 | 314.70 | 2.24% | 93,733 |
| Oct 24, 2025 | 313.00 | 315.50 | 310.00 | 313.00 | 307.82 | - | 28,920 |
| Oct 23, 2025 | 320.00 | 324.90 | 302.00 | 313.00 | 307.82 | -2.19% | 97,404 |
| Oct 22, 2025 | 310.00 | 330.00 | 301.00 | 320.00 | 314.70 | 3.23% | 138,205 |
| Oct 21, 2025 | 295.00 | 320.00 | 293.93 | 310.00 | 304.87 | 5.08% | 265,428 |
| Oct 20, 2025 | 315.00 | 316.67 | 285.50 | 295.00 | 290.12 | -6.35% | 107,029 |
| Oct 17, 2025 | 310.00 | 320.00 | 310.00 | 315.00 | 309.78 | 1.61% | 99,850 |
| Oct 16, 2025 | 310.00 | 320.00 | 306.00 | 310.00 | 304.87 | - | 8,878 |
| Oct 15, 2025 | 315.00 | 320.00 | 300.00 | 310.00 | 304.87 | -1.59% | 22,809 |
| Oct 14, 2025 | 335.00 | 337.00 | 310.00 | 315.00 | 309.78 | -5.97% | 48,163 |
| Oct 13, 2025 | 320.00 | 350.00 | 315.55 | 335.00 | 329.45 | 4.69% | 83,664 |