CML Microsystems plc (AIM:CML)
London
· Delayed Price · Currency is GBP · Price in GBX 237.50
0.00 (0.00%)
Apr 28, 2026, 3:50 PM GMT
CML Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 237.60 | 244.99 | 237.50 | 237.50 | - | - | 32,956 |
| Apr 27, 2026 | 230.00 | 245.00 | 230.00 | 237.50 | 237.50 | 3.26% | 48,781 |
| Apr 24, 2026 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 7,035 |
| Apr 23, 2026 | 230.00 | 240.00 | 220.00 | 230.00 | 230.00 | - | 10,906 |
| Apr 22, 2026 | 227.50 | 240.00 | 220.00 | 230.00 | 230.00 | 1.10% | 11,172 |
| Apr 21, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 227.50 | - | 17,498 |
| Apr 20, 2026 | 227.50 | 235.00 | 230.95 | 227.50 | 227.50 | 1.11% | 3,892 |
| Apr 17, 2026 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 4,293 |
| Apr 16, 2026 | 225.00 | 230.00 | 221.11 | 225.00 | 225.00 | - | 9,086 |
| Apr 15, 2026 | 225.00 | 230.00 | 223.75 | 225.00 | 225.00 | - | 7,559 |
| Apr 14, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 7,513 |
| Apr 13, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -8.91% | 11,912 |
| Apr 10, 2026 | 225.00 | 247.00 | 220.00 | 247.00 | 247.00 | -2.37% | 12,022 |
| Apr 9, 2026 | 225.50 | 253.00 | 230.00 | 253.00 | 253.00 | 12.44% | 34,700 |
| Apr 8, 2026 | 219.99 | 230.00 | 210.00 | 225.00 | 225.00 | 2.27% | 14,785 |
| Apr 7, 2026 | 210.00 | 223.00 | 202.00 | 220.00 | 220.00 | 4.76% | 21,859 |
| Apr 2, 2026 | 205.00 | 220.00 | 195.60 | 210.00 | 210.00 | 2.44% | 52,395 |
| Apr 1, 2026 | 205.00 | 220.00 | 194.00 | 205.00 | 205.00 | -8.07% | 107,941 |
| Mar 31, 2026 | 225.72 | 226.75 | 220.00 | 223.00 | 223.00 | -0.89% | 19,261 |
| Mar 30, 2026 | 227.00 | 234.00 | 220.00 | 225.00 | 225.00 | -0.88% | 50,964 |
| Mar 27, 2026 | 227.00 | 234.00 | 225.67 | 227.00 | 227.00 | - | 6,315 |
| Mar 26, 2026 | 226.00 | 232.00 | 225.00 | 227.00 | 227.00 | 0.44% | 5,696 |
| Mar 25, 2026 | 219.00 | 232.00 | 219.35 | 226.00 | 226.00 | 3.20% | 35,440 |
| Mar 24, 2026 | 230.00 | 229.75 | 216.00 | 219.00 | 219.00 | -2.67% | 37,163 |
| Mar 23, 2026 | 207.00 | 229.80 | 200.00 | 225.00 | 225.00 | 8.70% | 50,560 |
| Mar 20, 2026 | 207.00 | 210.95 | 200.00 | 207.00 | 207.00 | -1.43% | 96,446 |
| Mar 19, 2026 | 213.00 | 220.00 | 206.00 | 210.00 | 210.00 | -1.41% | 32,729 |
| Mar 18, 2026 | 215.00 | 220.00 | 206.00 | 213.00 | 213.00 | -0.93% | 83,975 |
| Mar 17, 2026 | 215.00 | 219.60 | 210.60 | 215.00 | 215.00 | - | 90,080 |
| Mar 16, 2026 | 215.00 | 220.00 | 210.50 | 215.00 | 215.00 | - | 30,224 |
| Mar 13, 2026 | 220.00 | 230.00 | 213.20 | 215.00 | 215.00 | -2.27% | 38,929 |
| Mar 12, 2026 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 5,477 |
| Mar 11, 2026 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | - | 42,648 |
| Mar 10, 2026 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | - | 49,775 |
| Mar 9, 2026 | 230.00 | 230.00 | 210.00 | 220.00 | 220.00 | -6.38% | 29,943 |
| Mar 6, 2026 | 235.00 | 235.20 | 230.00 | 235.00 | 235.00 | - | 38,695 |
| Mar 5, 2026 | 235.00 | 235.34 | 230.01 | 235.00 | 235.00 | - | 37,274 |
| Mar 4, 2026 | 225.00 | 238.00 | 220.00 | 235.00 | 235.00 | 4.44% | 60,397 |
| Mar 3, 2026 | 232.00 | 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 | 240.00 | 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 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 0.84% | 32,320 |
| 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 | 247.00 | 254.00 | 242.00 | 249.00 | 249.00 | 0.81% | 61,185 |
| Feb 9, 2026 | 249.00 | 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% | 24,856 |
| 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 | 265.00 | 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 | 249.00 | 250.00 | 240.00 | 245.00 | 245.00 | -1.61% | 21,107 |
| Jan 21, 2026 | 248.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 24,951 |
| Jan 20, 2026 | 254.00 | 254.00 | 240.00 | 248.00 | 248.00 | -2.36% | 21,128 |
| Jan 19, 2026 | 265.00 | 270.00 | 240.00 | 254.00 | 254.00 | -4.15% | 74,472 |
| Jan 16, 2026 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | - | 5,754 |
| 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 | 300.00 | 301.00 | 293.33 | 300.00 | 300.00 | - | 1,119 |
| Dec 23, 2025 | 300.00 | 309.00 | 290.00 | 300.00 | 300.00 | - | 6,034 |
| Dec 22, 2025 | 300.00 | 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 | 300.00 | 309.58 | 291.56 | 300.00 | 300.00 | - | 12,581 |
| Dec 17, 2025 | 298.00 | 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 |