1. Share Prices

  2. Cml Microsystems PLC (CML)

320.00p+0.00 (+0.00%)05 Dec 2025, 14:49
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
Dec 5, 2025320.00p329.36p311.00p320.00p7,295
Dec 4, 2025320.00p329.36p314.20p320.00p3,126
Dec 3, 2025315.00p330.00p318.10p325.00p63,254
Dec 2, 2025305.00p319.50p304.10p315.00p11,018
Dec 1, 2025305.00p310.00p303.55p305.00p10,631
Nov 28, 2025302.00p310.00p299.33p305.00p30,103
Nov 27, 2025302.00p304.80p298.70p302.00p7,720
Nov 26, 2025302.00p310.00p294.00p302.00p18,377
Nov 25, 2025302.00p310.00p294.00p302.00p9,591
Nov 24, 2025280.00p309.20p276.50p302.00p17,374
Nov 21, 2025282.00p289.80p270.08p280.00p35,262
Nov 20, 2025282.00p290.00p274.13p282.00p18,171
Nov 19, 2025282.00p289.98p277.77p282.00p39,263
Nov 18, 2025276.00p290.00p262.27p282.00p70,771
Nov 17, 2025281.00p286.00p276.00p281.00p40,454
Nov 14, 2025281.00p285.66p277.62p281.00p4,813
Nov 13, 2025281.00p282.70p277.13p281.00p10,996
Nov 12, 2025281.00p285.80p280.90p281.00p9,907
Nov 11, 2025278.00p285.84p270.00p281.00p3,335
Nov 10, 2025275.00p288.00p273.00p278.00p28,572
Nov 7, 2025273.00p277.00p266.00p275.00p23,946
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, 2025262.00p0.00p0.00p262.00p0
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
12345
Showing 1 to 50 of 249

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.