Skip to main content
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
285.00
+1.44 (0.51%)
Apr 28, 2026, 5:12 PM GMT

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026282.52289.88280.43285.38285.380.64%1,734
Apr 27, 2026283.62289.88283.25283.56283.56-0.37%1,438
Apr 24, 2026280.75288.33275.01284.63284.62-0.20%5,421
Apr 23, 2026288.00288.00280.01285.20285.201.57%181
Apr 22, 2026284.40293.27272.29280.78280.78-1.13%779
Apr 21, 2026287.46291.34284.00284.00284.00-1.49%2,001
Apr 20, 2026288.00298.70286.75288.31288.310.25%3,315
Apr 17, 2026295.00299.45284.65287.60287.60-3.43%805
Apr 16, 2026293.68299.82293.68297.82297.82-0.17%587
Apr 15, 2026292.00298.34292.00298.34298.340.34%848
Apr 14, 2026300.00305.10294.02297.34297.34-0.51%14,624
Apr 13, 2026295.65299.89293.00298.86298.861.27%3,345
Apr 10, 2026301.80305.10294.21295.10295.10-2.00%9,251
Apr 9, 2026305.10305.29290.00301.14301.14-0.23%1,227
Apr 8, 2026312.88316.68298.33301.83301.83-3.15%1,809
Apr 7, 2026308.57312.52300.66311.64311.642.61%2,013
Apr 2, 2026298.95305.49287.30303.71303.712.60%2,985
Apr 1, 2026296.70306.90293.00296.02296.021.05%1,237
Mar 31, 2026299.00304.67292.73292.96292.96-1.43%2,222
Mar 30, 2026295.00299.68290.00297.22297.220.76%7,551
Mar 27, 2026300.08301.14291.32294.99294.99-1.35%6,802
Mar 26, 2026300.62305.23287.15299.04299.041.34%4,141
Mar 25, 2026300.01311.17293.01295.08295.08-2.58%3,692
Mar 24, 2026308.67308.95302.33302.91302.91-1.42%1,709
Mar 23, 2026305.02310.80301.00307.27307.270.22%581
Mar 20, 2026312.82316.22301.00306.60306.60-0.96%111
Mar 19, 2026308.28314.99300.81309.58309.580.05%73,024
Mar 18, 2026319.07319.07309.43309.43309.43-1.69%8,854
Mar 17, 2026318.50318.50310.00314.74314.740.48%300
Mar 16, 2026313.40323.80309.32313.24313.240.02%8,735
Mar 13, 2026311.92315.50309.64313.17313.170.50%1,254
Mar 12, 2026300.84312.19299.45311.60311.602.55%733
Mar 11, 2026306.34310.00299.44303.85303.85-1.31%14,664
Mar 10, 2026310.41314.30301.11307.88307.88-3.62%1,451
Mar 9, 2026320.63323.00310.00319.46312.010.95%3,378
Mar 6, 2026317.43320.04313.00316.45309.070.32%9,630
Mar 5, 2026320.00322.22314.89315.43308.08-1.18%835
Mar 4, 2026324.50326.10318.00319.20311.76-2.25%1,337
Mar 3, 2026326.00329.50322.50326.56318.950.15%7,709
Mar 2, 2026319.50326.21314.40326.06318.462.37%6,018
Feb 27, 2026314.00322.58314.00318.50311.070.94%176
Feb 26, 2026308.49315.93307.92315.53308.170.72%3,705
Feb 25, 2026321.94322.31309.01313.27305.96-1.46%3,569
Feb 24, 2026311.81318.00305.96317.90310.491.63%7,515
Feb 23, 2026308.00312.81305.02312.81305.521.66%7,115
Feb 20, 2026304.80308.10300.00307.70300.531.96%229
Feb 19, 2026299.31307.85299.31301.79294.75-0.11%220
Feb 18, 2026299.31308.06299.31302.13295.09-0.47%57
Feb 17, 2026307.18307.49302.29303.57296.49-0.26%908
Feb 13, 2026303.99305.42298.75304.37297.27-0.22%4,238
Feb 12, 2026304.00309.95295.65305.05297.94-0.57%10,198
Feb 11, 2026309.95309.95302.09306.79299.640.22%195
Feb 10, 2026309.95309.95301.07306.11298.970.18%6,303
Feb 9, 2026301.75307.59300.31305.56298.441.82%508
Feb 6, 2026300.00301.50295.48300.09293.091.06%306
Feb 5, 2026295.20301.97293.13296.94290.020.73%1,781
Feb 4, 2026296.50298.18287.08294.80287.930.36%142
Feb 3, 2026290.77296.05287.67293.73286.881.71%9,768
Feb 2, 2026285.26293.40285.16288.80282.070.32%207
Jan 30, 2026290.00292.33285.99287.88281.170.07%284
Jan 29, 2026284.00291.48283.80287.69280.981.09%150
Jan 28, 2026281.01286.00281.01284.58277.940.29%173
Jan 27, 2026284.05285.99282.14283.74277.12-0.34%595
Jan 26, 2026281.38286.32279.51284.70278.060.93%493
Jan 23, 2026282.00283.75280.18282.08275.500.31%257
Jan 22, 2026276.84281.20276.01281.20274.640.23%256
Jan 21, 2026281.23281.23277.67280.54274.000.32%1,316
Jan 20, 2026278.93282.51275.30279.66273.130.59%674
Jan 16, 2026276.69278.32271.26278.01271.531.31%358
Jan 15, 2026273.65275.18273.09274.41268.01-0.13%222
Jan 14, 2026268.45275.03264.51274.78268.373.09%1,924
Jan 13, 2026265.04267.50263.22266.54260.330.61%282
Jan 12, 2026262.90267.59258.67264.94258.760.57%977
Jan 9, 2026266.64270.54262.19263.44257.29-1.04%1,023
Jan 8, 2026266.50270.00266.04266.21260.00-0.84%200
Jan 7, 2026269.69272.15264.00268.46262.210.53%1,047
Jan 6, 2026275.00275.00264.68267.06260.83-2.89%657
Jan 5, 2026267.07275.02267.02275.02268.602.18%35
Jan 2, 2026273.55274.31269.16269.16262.88-1.94%78
Dec 31, 2025275.83281.00273.78274.48268.08-0.64%66
Dec 30, 2025278.89281.21276.23276.24269.80-0.28%576
Dec 29, 2025276.62278.42276.01277.00270.540.04%470
Dec 24, 2025275.53277.01274.50276.88270.420.64%137
Dec 23, 2025272.49275.12271.99275.12268.700.89%121
Dec 22, 2025268.92272.77268.00272.69266.331.49%866
Dec 19, 2025269.00269.13265.05268.69262.430.42%82
Dec 18, 2025271.24276.51267.57267.57261.33-2.04%5,080
Dec 17, 2025273.00275.88269.01273.14266.770.10%673
Dec 16, 2025272.57273.32270.12272.88266.52-0.40%4,423
Dec 15, 2025273.01276.29272.97273.97267.580.43%3,481
Dec 12, 2025275.08275.08271.32272.81266.450.74%183
Dec 11, 2025266.46271.29266.45270.80263.270.34%1,223
Dec 10, 2025270.09270.60267.94269.87262.36-0.15%232
Dec 9, 2025270.42273.23270.00270.29262.76-0.05%572
Dec 8, 2025270.87272.99268.55270.43262.91-0.42%976
Dec 5, 2025273.77276.49270.54271.58264.02-0.11%65
Dec 4, 2025274.13276.53271.78271.88264.32-1.87%455
Dec 3, 2025277.49278.87275.36277.06269.350.06%102
Dec 2, 2025279.17282.89275.24276.90269.20-1.29%702
Dec 1, 2025283.05283.91279.55280.53272.72-0.31%13,479