1. Share Prices

  2. Cml Microsystems PLC (CML)

275.00p-1.40 (-0.51%)07 Nov 2025, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cml Microsystems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025280.00p283.29p265.67p272.00p15,742
Nov 5, 2025295.00p300.00p270.60p280.00p117,809
Nov 4, 2025305.00p300.60p290.00p295.00p9,583
Nov 3, 2025305.00p310.00p300.00p305.00p11,737
Oct 31, 2025305.00p304.68p300.00p300.00p15,265
Oct 30, 2025305.00p310.00p300.00p305.00p29,244
Oct 29, 2025320.00p317.50p300.00p304.00p42,132
Oct 28, 2025320.00p330.00p310.50p320.00p38,025
Oct 27, 2025313.00p330.00p310.00p320.00p93,733
Oct 24, 2025313.00p315.50p310.00p313.00p28,920
Oct 23, 2025320.00p324.90p302.00p313.00p97,404
Oct 22, 2025310.00p330.00p301.00p320.00p138,205
Oct 21, 2025295.00p320.00p293.93p310.00p265,428
Oct 20, 2025315.00p316.67p285.50p295.00p107,029
Oct 17, 2025310.00p320.00p310.00p315.00p99,850
Oct 16, 2025310.00p320.00p306.00p310.00p8,878
Oct 15, 2025315.00p320.00p300.00p310.00p22,809
Oct 14, 2025335.00p337.00p310.00p315.00p48,163
Oct 13, 2025320.00p350.00p315.55p335.00p83,664
Oct 10, 2025285.00p327.60p289.59p320.00p68,360
Oct 9, 2025285.00p290.00p280.16p285.00p12,421
Oct 8, 2025260.00p290.00p250.64p285.00p102,067
Oct 7, 2025255.00p259.50p252.00p260.00p29,469
Oct 6, 2025262.00p267.39p250.00p255.00p44,748
Oct 3, 2025262.00p261.94p256.60p262.00p1,920
Oct 2, 2025262.00p267.43p256.50p262.00p5,953
Oct 1, 2025272.00p269.06p252.60p262.00p24,455
Sep 30, 2025272.00p272.40p265.50p272.00p6,099
Sep 29, 2025272.00p277.30p264.00p272.00p33,395
Sep 26, 2025260.00p279.04p256.00p272.00p60,436
Sep 25, 2025260.00p270.00p252.66p260.00p22,436
Sep 24, 2025255.00p270.00p253.66p260.00p91,449
Sep 23, 2025255.00p257.00p252.22p255.00p1,960
Sep 22, 2025255.00p258.00p252.22p255.00p10,169
Sep 19, 2025265.00p267.45p252.22p255.00p33,059
Sep 18, 2025265.00p264.20p264.20p265.00p1,019
Sep 17, 2025265.00p264.32p260.00p265.00p129
Sep 16, 2025265.00p264.39p260.00p265.00p1,300
Sep 15, 2025267.00p264.45p260.00p265.00p2,148
Sep 12, 2025270.00p268.75p260.00p267.00p7,094
Sep 11, 2025270.00p264.00p260.00p270.00p5,407
Sep 10, 2025265.00p274.80p263.33p270.00p11,811
Sep 9, 2025265.00p266.00p260.00p265.00p198
Sep 8, 2025270.00p276.00p260.00p265.00p10,966
Sep 5, 2025270.00p276.00p269.60p270.00p3,179
Sep 4, 2025265.00p276.00p260.00p270.00p15,899
Sep 3, 2025265.00p269.56p261.50p265.00p9,536
Sep 2, 2025277.00p283.38p264.00p265.00p12,265
Sep 1, 2025280.00p278.00p272.50p277.00p2,170
Aug 29, 2025280.00p282.00p273.33p280.00p2,110
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26