1. Share Prices

  2. Cml Microsystems PLC (CML)

310.00p+5.00 (+1.64%)05 Aug 2025, 13:04
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
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
Jul 3, 2025250.00p259.60p245.00p252.00p3,680
Jul 2, 2025248.00p263.57p245.00p250.00p5,301
Jul 1, 2025248.00p256.00p240.00p248.00p361
Jun 30, 2025248.00p256.00p241.60p248.00p4,362
Jun 27, 2025248.00p253.50p243.00p248.00p10,079
Jun 26, 2025245.00p262.00p244.66p248.00p52,088
Jun 25, 2025230.00p250.00p222.00p245.00p27,242
Jun 24, 2025220.00p240.00p221.50p230.00p31,807
Jun 23, 2025235.00p238.00p230.00p227.00p14,786
Jun 20, 2025235.00p240.00p233.00p235.00p5,022
Jun 19, 2025235.00p232.90p232.00p235.00p4,725
Jun 18, 2025235.00p233.75p227.50p235.00p6,215
Jun 17, 2025240.00p234.00p230.00p235.00p5,365
Jun 16, 2025240.00p241.70p230.00p240.00p5,828
Jun 13, 2025245.00p246.40p240.00p240.00p5,596
Jun 12, 2025245.00p246.90p240.00p245.00p1,647
Jun 11, 2025252.00p251.00p247.00p245.00p8,911
Jun 10, 2025252.00p250.32p250.00p252.00p2,750
Jun 9, 2025255.00p255.00p248.00p252.00p13,479
Jun 6, 2025265.00p269.98p251.60p255.00p3,610
Jun 5, 2025265.00p264.50p260.00p265.00p10,019
Jun 4, 2025265.00p269.40p260.00p265.00p711
Jun 3, 2025265.00p262.50p262.50p265.00p1,186
Jun 2, 2025265.00p266.50p263.00p265.00p1,507
May 30, 2025265.00p269.40p267.75p265.00p5,605
May 29, 2025260.00p269.00p250.00p265.00p37,492
May 28, 2025260.00p268.00p268.00p260.00p1,474
May 27, 2025260.00p268.00p268.00p260.00p1,000
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.0015.42
Fresnillo PLC1,532.006.83
Keller Group PLC1,393.165.70
Travis Perkins PLC564.005.42
Oxford Nanopore Technologies PLC209.005.34
Hunting PLC308.505.29

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.80-16.34
Raspberry Pi Holdings PLC405.00-3.71
Senior PLC181.80-2.89
Jtc PLC921.00-2.95
Ocado Group PLC341.00-2.32
Dr. Martens PLC75.95-2.25