CML Microsystems plc (AIM:CML)
London
· Delayed Price · Currency is GBP · Price in GBX 320.00
0.00 (0.00%)
At close: Dec 5, 2025
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 322.85 | 329.36 | 311.00 | 314.50 | - | -1.72% | 7,305 |
| 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 |
| Oct 10, 2025 | 285.00 | 327.60 | 289.59 | 320.00 | 314.70 | 12.28% | 68,360 |
| Oct 9, 2025 | 285.00 | 290.00 | 280.16 | 285.00 | 280.28 | - | 12,421 |
| Oct 8, 2025 | 260.00 | 290.00 | 250.64 | 285.00 | 280.28 | 9.62% | 102,067 |
| Oct 7, 2025 | 255.00 | 259.50 | 252.00 | 260.00 | 255.70 | 1.96% | 29,469 |
| Oct 6, 2025 | 262.00 | 267.39 | 250.00 | 255.00 | 250.78 | -2.67% | 44,748 |
| Oct 3, 2025 | 262.00 | 261.94 | 256.60 | 262.00 | 257.66 | - | 1,920 |
| Oct 2, 2025 | 262.00 | 267.43 | 256.50 | 262.00 | 257.66 | - | 5,953 |
| Oct 1, 2025 | 272.00 | 269.06 | 252.60 | 262.00 | 257.66 | -3.68% | 24,455 |
| Sep 30, 2025 | 272.00 | 272.40 | 265.50 | 272.00 | 267.50 | - | 6,099 |
| Sep 29, 2025 | 272.00 | 277.30 | 264.00 | 272.00 | 267.50 | - | 33,395 |
| Sep 26, 2025 | 260.00 | 279.04 | 256.00 | 272.00 | 267.50 | 4.62% | 60,436 |
| Sep 25, 2025 | 260.00 | 270.00 | 252.67 | 260.00 | 255.70 | - | 22,436 |
| Sep 24, 2025 | 255.00 | 270.00 | 253.67 | 260.00 | 255.70 | 1.96% | 91,449 |
| Sep 23, 2025 | 255.00 | 257.00 | 252.23 | 255.00 | 250.78 | - | 1,960 |
| Sep 22, 2025 | 255.00 | 258.00 | 252.23 | 255.00 | 250.78 | - | 10,169 |
| Sep 19, 2025 | 265.00 | 267.45 | 252.23 | 255.00 | 250.78 | -3.77% | 33,059 |
| Sep 18, 2025 | 265.00 | 264.20 | 264.20 | 265.00 | 260.61 | - | 1,019 |
| Sep 17, 2025 | 265.00 | 264.33 | 260.00 | 265.00 | 260.61 | - | 129 |
| Sep 16, 2025 | 265.00 | 264.39 | 260.00 | 265.00 | 260.61 | - | 1,300 |
| Sep 15, 2025 | 267.00 | 264.45 | 260.00 | 265.00 | 260.61 | -0.75% | 2,148 |
| Sep 12, 2025 | 270.00 | 268.75 | 260.00 | 267.00 | 262.58 | -1.11% | 7,094 |
| Sep 11, 2025 | 270.00 | 264.00 | 260.00 | 270.00 | 265.53 | - | 5,407 |
| Sep 10, 2025 | 265.00 | 274.80 | 263.33 | 270.00 | 265.53 | 1.89% | 11,811 |
| Sep 9, 2025 | 265.00 | 266.00 | 260.00 | 265.00 | 260.61 | - | 198 |
| Sep 8, 2025 | 270.00 | 276.00 | 260.00 | 265.00 | 260.61 | -1.85% | 10,966 |
| Sep 5, 2025 | 270.00 | 276.00 | 269.60 | 270.00 | 265.53 | - | 3,179 |
| Sep 4, 2025 | 265.00 | 276.00 | 260.00 | 270.00 | 265.53 | 1.89% | 15,899 |
| Sep 3, 2025 | 265.00 | 269.56 | 261.50 | 265.00 | 260.61 | - | 9,536 |
| Sep 2, 2025 | 277.00 | 283.39 | 264.00 | 265.00 | 260.61 | -4.33% | 12,265 |
| Sep 1, 2025 | 280.00 | 278.00 | 272.50 | 277.00 | 272.41 | -1.07% | 2,170 |
| Aug 29, 2025 | 280.00 | 282.00 | 273.33 | 280.00 | 275.36 | - | 2,110 |
| Aug 28, 2025 | 280.00 | 286.00 | 270.00 | 280.00 | 275.36 | - | 6,205 |
| Aug 27, 2025 | 280.00 | 284.40 | 270.00 | 280.00 | 275.36 | - | 44,296 |
| Aug 26, 2025 | 285.00 | 285.78 | 273.33 | 280.00 | 275.36 | -1.75% | 6,968 |
| Aug 22, 2025 | 285.00 | 289.65 | 283.00 | 285.00 | 280.28 | - | 9,514 |
| Aug 21, 2025 | 285.00 | 286.43 | 280.00 | 285.00 | 280.28 | - | 11,023 |
| Aug 20, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 280.28 | - | 7,207 |
| Aug 19, 2025 | 285.00 | 289.65 | 281.44 | 285.00 | 280.28 | - | 3,746 |
| Aug 18, 2025 | 285.00 | 289.98 | 280.00 | 285.00 | 280.28 | - | 3,777 |
| Aug 15, 2025 | 285.00 | 289.98 | 281.33 | 285.00 | 280.28 | - | 1,372 |
| Aug 14, 2025 | 290.00 | 300.00 | 280.00 | 285.00 | 280.28 | -1.72% | 12,846 |
| Aug 13, 2025 | 295.00 | 296.80 | 281.10 | 290.00 | 285.20 | -1.69% | 3,653 |
| Aug 12, 2025 | 295.00 | 300.00 | 295.00 | 295.00 | 290.12 | - | 6,014 |
| Aug 11, 2025 | 300.00 | 310.00 | 290.00 | 295.00 | 290.12 | -1.67% | 69,458 |
| Aug 8, 2025 | 310.00 | 319.76 | 290.00 | 300.00 | 295.03 | -3.23% | 12,027 |
| Aug 7, 2025 | 310.00 | 307.50 | 300.00 | 310.00 | 304.87 | - | 4,192 |
| Aug 6, 2025 | 310.00 | 309.50 | 300.00 | 310.00 | 304.87 | - | 13,680 |
| Aug 5, 2025 | 310.00 | 312.00 | 301.50 | 310.00 | 304.87 | 1.64% | 24,077 |
| Aug 4, 2025 | 305.00 | 309.70 | 303.00 | 305.00 | 299.95 | - | 61,758 |
| Aug 1, 2025 | 308.00 | 305.70 | 300.03 | 305.00 | 299.95 | -0.97% | 11,279 |
| Jul 31, 2025 | 308.00 | 315.98 | 300.80 | 308.00 | 302.90 | - | 7,571 |
| Jul 30, 2025 | 308.00 | 315.98 | 301.00 | 308.00 | 297.00 | - | 8,895 |
| Jul 29, 2025 | 308.00 | 315.98 | 302.23 | 308.00 | 297.00 | - | 15,377 |
| Jul 28, 2025 | 308.00 | 315.98 | 301.00 | 308.00 | 297.00 | - | 12,506 |
| Jul 25, 2025 | 308.00 | 310.00 | 306.80 | 308.00 | 297.00 | - | 94,093 |
| Jul 24, 2025 | 310.00 | 316.00 | 306.12 | 308.00 | 297.00 | -0.65% | 32,661 |
| Jul 23, 2025 | 315.00 | 315.00 | 305.56 | 310.00 | 298.93 | -1.59% | 20,385 |
| Jul 22, 2025 | 315.00 | 329.64 | 300.30 | 315.00 | 303.75 | - | 62,125 |
| Jul 21, 2025 | 315.00 | 329.64 | 300.00 | 315.00 | 303.75 | - | 39,212 |
| Jul 18, 2025 | 315.00 | 319.80 | 300.00 | 315.00 | 303.75 | - | 20,193 |