1. Share Prices

  2. Cml Microsystems PLC (CML)

267.00p-3.00 (-1.11%)12 Sep 2025, 13:23
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
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
Aug 28, 2025280.00p286.00p270.00p280.00p6,205
Aug 27, 2025280.00p284.40p270.00p280.00p44,296
Aug 26, 2025285.00p285.77p273.33p280.00p6,968
Aug 22, 2025285.00p289.65p283.00p285.00p9,514
Aug 21, 2025285.00p286.43p280.00p285.00p11,023
Aug 20, 2025285.00p290.00p280.00p285.00p7,207
Aug 19, 2025285.00p289.65p281.44p285.00p3,746
Aug 18, 2025285.00p289.98p280.00p285.00p3,777
Aug 15, 2025285.00p289.98p281.33p285.00p1,372
Aug 14, 2025290.00p300.00p280.00p285.00p12,846
Aug 13, 2025295.00p296.80p281.10p290.00p3,653
Aug 12, 2025295.00p300.00p295.00p295.00p6,014
Aug 11, 2025300.00p310.00p290.00p295.00p69,458
Aug 8, 2025310.00p319.76p290.00p300.00p12,027
Aug 7, 2025310.00p307.50p300.00p310.00p4,192
Aug 6, 2025310.00p309.50p300.00p310.00p13,680
Aug 5, 2025310.00p312.00p301.50p310.00p24,077
Aug 4, 2025305.00p309.70p303.00p305.00p61,758
Aug 1, 2025308.00p305.70p300.03p305.00p11,279
Jul 31, 2025308.00p315.98p300.80p308.00p7,571
Jul 30, 2025308.00p315.98p301.00p308.00p8,895
Jul 29, 2025308.00p315.98p302.23p308.00p15,377
Jul 28, 2025308.00p315.98p301.00p308.00p12,506
Jul 25, 2025308.00p310.00p306.80p308.00p94,093
Jul 24, 2025310.00p316.00p306.12p308.00p32,661
Jul 23, 2025315.00p315.00p305.56p310.00p20,385
Jul 22, 2025315.00p329.64p300.30p315.00p62,125
Jul 21, 2025317.00p329.64p300.00p315.00p39,212
Jul 18, 2025315.00p319.80p300.00p315.00p20,193
Jul 17, 2025320.00p329.64p300.00p315.00p10,895
Jul 16, 2025325.00p329.48p311.00p320.00p17,475
Jul 15, 2025325.00p330.00p320.00p325.00p27,092
Jul 14, 2025315.00p329.60p312.45p325.00p49,654
Jul 11, 2025313.00p318.75p300.80p310.00p58,256
Jul 10, 2025293.00p320.00p286.63p313.00p132,071
Jul 9, 2025278.00p290.00p267.50p280.00p34,640
Jul 8, 2025265.00p289.52p265.00p278.00p21,888
Jul 7, 2025252.00p270.00p260.00p265.00p8,134
Jul 4, 2025252.00p262.50p253.00p252.00p5,051
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.