CML Microsystems (CML) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CML Microsystems

Date Open High Low Close* Volume
12/12/2025 300.00p 302.00p 291.00p 300.00p 7455
11/12/2025 309.00p 309.00p 292.27p 300.00p 13036
10/12/2025 309.00p 311.60p 300.00p 309.00p 2475
09/12/2025 320.00p 329.36p 300.80p 309.00p 13725
08/12/2025 320.00p 329.36p 310.24p 320.00p 7660
05/12/2025 320.00p 329.36p 311.00p 320.00p 7295
04/12/2025 320.00p 329.36p 314.20p 320.00p 3126
03/12/2025 315.00p 330.00p 315.00p 325.00p 63254
02/12/2025 305.00p 319.50p 304.10p 315.00p 11018
01/12/2025 305.00p 310.00p 303.55p 305.00p 10631
28/11/2025 302.00p 310.00p 299.33p 305.00p 30103
27/11/2025 302.00p 304.80p 298.70p 302.00p 7720
26/11/2025 302.00p 310.00p 294.00p 302.00p 18377
25/11/2025 302.00p 310.00p 294.00p 302.00p 9591
24/11/2025 280.00p 309.20p 276.50p 302.00p 17374
21/11/2025 282.00p 289.80p 270.08p 280.00p 35262
20/11/2025 282.00p 290.00p 274.13p 282.00p 18171
19/11/2025 282.00p 289.98p 277.78p 282.00p 39263
18/11/2025 276.00p 290.00p 262.27p 282.00p 70771
17/11/2025 281.00p 286.00p 276.00p 281.00p 40454
14/11/2025 281.00p 285.66p 277.62p 281.00p 4813
13/11/2025 281.00p 282.70p 277.13p 281.00p 10996
12/11/2025 281.00p 285.80p 280.90p 281.00p 9907
11/11/2025 278.00p 285.84p 270.00p 281.00p 3335
10/11/2025 275.00p 288.00p 273.00p 278.00p 28572
07/11/2025 273.00p 277.00p 266.00p 275.00p 23946
06/11/2025 280.00p 283.29p 265.67p 272.00p 15742
05/11/2025 295.00p 300.00p 270.60p 280.00p 117809
04/11/2025 305.00p 305.00p 290.00p 295.00p 9583
03/11/2025 305.00p 310.00p 300.00p 305.00p 11737
31/10/2025 305.00p 305.00p 300.00p 300.00p 15265
30/10/2025 305.00p 310.00p 300.00p 305.00p 29244
29/10/2025 320.00p 320.00p 300.00p 304.00p 30727
28/10/2025 320.00p 330.00p 310.50p 320.00p 38025
27/10/2025 313.00p 330.00p 310.00p 320.00p 93733
24/10/2025 313.00p 315.50p 310.00p 313.00p 28920
23/10/2025 320.00p 324.90p 302.00p 313.00p 97404
22/10/2025 310.00p 330.00p 301.00p 320.00p 138205
21/10/2025 295.00p 320.00p 293.92p 310.00p 265428
20/10/2025 315.00p 316.67p 285.50p 295.00p 97029
17/10/2025 310.00p 320.00p 310.00p 315.00p 89850
16/10/2025 310.00p 320.00p 306.00p 310.00p 8878
15/10/2025 315.00p 320.00p 300.00p 310.00p 22809
14/10/2025 335.00p 337.00p 310.00p 315.00p 48163
13/10/2025 320.00p 350.00p 315.55p 335.00p 83664
10/10/2025 285.00p 327.60p 285.00p 320.00p 68360
09/10/2025 285.00p 290.00p 280.16p 285.00p 12421
08/10/2025 260.00p 290.00p 250.64p 285.00p 102067
07/10/2025 255.00p 260.00p 252.00p 260.00p 29469
06/10/2025 262.00p 267.39p 250.00p 255.00p 44748
03/10/2025 262.00p 262.00p 256.60p 262.00p 1920
02/10/2025 262.00p 267.43p 256.50p 262.00p 5953
01/10/2025 272.00p 272.00p 252.60p 262.00p 24455
30/09/2025 272.00p 272.40p 265.50p 272.00p 6099
29/09/2025 272.00p 277.30p 264.00p 272.00p 33395
26/09/2025 260.00p 279.04p 256.00p 272.00p 60436
25/09/2025 260.00p 270.00p 252.66p 260.00p 22436
24/09/2025 255.00p 270.00p 252.22p 260.00p 91449
23/09/2025 255.00p 257.00p 252.22p 255.00p 1960
22/09/2025 255.00p 258.00p 252.22p 255.00p 10169
19/09/2025 265.00p 267.45p 252.22p 255.00p 33059
18/09/2025 265.00p 265.00p 264.20p 265.00p 1019
17/09/2025 265.00p 265.00p 260.00p 265.00p 129
16/09/2025 267.00p 267.00p 265.00p 265.00p 1300
15/09/2025 267.00p 267.00p 260.00p 265.00p 2148
12/09/2025 270.00p 270.00p 260.00p 267.00p 7094
11/09/2025 265.00p 270.00p 265.00p 270.00p 5407
10/09/2025 265.00p 274.80p 263.33p 270.00p 11811
09/09/2025 265.00p 266.00p 260.00p 265.00p 198
08/09/2025 270.00p 276.00p 260.00p 265.00p 10966
05/09/2025 270.00p 276.00p 269.60p 270.00p 3179
04/09/2025 265.00p 274.00p 260.00p 270.00p 15899
03/09/2025 265.00p 269.56p 261.50p 265.00p 9536
02/09/2025 277.00p 283.38p 262.86p 265.00p 12265
01/09/2025 280.00p 280.00p 272.50p 277.00p 2170
29/08/2025 280.00p 282.00p 273.33p 280.00p 2110
28/08/2025 280.00p 286.00p 270.00p 280.00p 6205
27/08/2025 280.00p 284.40p 270.00p 280.00p 4296
26/08/2025 285.00p 285.77p 273.33p 280.00p 6968
22/08/2025 285.00p 289.65p 283.00p 285.00p 9514
21/08/2025 285.00p 286.42p 280.00p 285.00p 11023
20/08/2025 285.00p 290.00p 280.00p 285.00p 7207
19/08/2025 285.00p 289.65p 281.44p 285.00p 3746
18/08/2025 285.00p 289.98p 280.00p 285.00p 3777
15/08/2025 285.00p 289.98p 281.33p 285.00p 1372
14/08/2025 290.00p 300.00p 280.00p 285.00p 12846
13/08/2025 295.00p 296.80p 281.10p 290.00p 3653
12/08/2025 295.00p 300.00p 295.00p 295.00p 6014
11/08/2025 300.00p 310.00p 290.00p 295.00p 69458
08/08/2025 310.00p 319.76p 290.00p 300.00p 12027
07/08/2025 310.00p 310.00p 300.00p 310.00p 4192
06/08/2025 310.00p 310.00p 300.00p 310.00p 13680
05/08/2025 310.00p 312.00p 301.50p 310.00p 24077
04/08/2025 305.00p 309.70p 303.00p 305.00p 61758
01/08/2025 308.00p 308.00p 300.03p 305.00p 11279
31/07/2025 308.00p 315.98p 300.80p 308.00p 7571
30/07/2025 308.00p 315.98p 301.00p 308.00p 8895
29/07/2025 308.00p 315.98p 302.22p 308.00p 15377
28/07/2025 308.00p 315.98p 301.00p 308.00p 12506
25/07/2025 308.00p 310.00p 306.80p 308.00p 89093
24/07/2025 310.00p 316.00p 306.12p 308.00p 32661
23/07/2025 315.00p 315.00p 305.56p 310.00p 20385
22/07/2025 315.00p 329.64p 300.30p 315.00p 62125
21/07/2025 315.00p 329.64p 300.00p 315.00p 35212
18/07/2025 315.00p 319.80p 300.00p 315.00p 20193
17/07/2025 320.00p 329.64p 300.00p 315.00p 10895
16/07/2025 325.00p 329.48p 311.00p 320.00p 17475
15/07/2025 325.00p 330.00p 320.00p 325.00p 17092
14/07/2025 315.00p 329.60p 312.45p 325.00p 49654
11/07/2025 313.00p 318.75p 300.80p 310.00p 58256
10/07/2025 293.00p 320.00p 286.63p 313.00p 126071
09/07/2025 278.00p 290.00p 267.50p 280.00p 34640
08/07/2025 265.00p 289.52p 265.00p 278.00p 21888
07/07/2025 252.00p 270.00p 252.00p 265.00p 8134
04/07/2025 252.00p 262.50p 252.00p 252.00p 5051
03/07/2025 250.00p 259.60p 245.00p 252.00p 3680
02/07/2025 248.00p 263.57p 245.00p 250.00p 5301
01/07/2025 248.00p 256.00p 240.00p 248.00p 361
30/06/2025 248.00p 256.00p 241.60p 248.00p 4362
27/06/2025 248.00p 253.50p 243.00p 248.00p 10079
26/06/2025 245.00p 262.00p 244.67p 248.00p 52088
25/06/2025 230.00p 250.00p 222.00p 245.00p 27242
24/06/2025 220.00p 240.00p 220.00p 230.00p 31807
23/06/2025 235.00p 238.00p 227.00p 227.00p 14786
20/06/2025 235.00p 240.00p 233.00p 235.00p 5022
19/06/2025 235.00p 235.00p 232.00p 235.00p 4725
18/06/2025 235.00p 235.00p 227.50p 235.00p 6215
17/06/2025 240.00p 240.00p 230.00p 235.00p 5365
16/06/2025 240.00p 241.70p 230.00p 240.00p 5828
13/06/2025 245.00p 246.40p 240.00p 240.00p 5596
12/06/2025 245.00p 246.90p 240.00p 245.00p 1647
11/06/2025 252.00p 252.00p 245.00p 245.00p 8911
10/06/2025 252.00p 252.00p 250.00p 252.00p 2750
09/06/2025 255.00p 255.00p 248.00p 252.00p 13479
06/06/2025 265.00p 269.98p 251.60p 255.00p 3610
05/06/2025 265.00p 265.00p 260.00p 265.00p 10019
04/06/2025 265.00p 269.40p 260.00p 265.00p 711
03/06/2025 265.00p 265.00p 262.50p 265.00p 1186
02/06/2025 265.00p 266.50p 263.00p 265.00p 1507
30/05/2025 265.00p 269.40p 265.00p 265.00p 5605
29/05/2025 260.00p 269.00p 250.00p 265.00p 37492
28/05/2025 260.00p 268.00p 260.00p 260.00p 1474
27/05/2025 260.00p 268.00p 260.00p 260.00p 1000
23/05/2025 265.00p 265.00p 257.25p 260.00p 7750
22/05/2025 265.00p 267.80p 261.55p 265.00p 4000
21/05/2025 260.00p 270.00p 253.55p 265.00p 14666
20/05/2025 245.00p 260.00p 245.00p 260.00p 29290
19/05/2025 245.00p 249.68p 240.00p 245.00p 6573
16/05/2025 245.00p 250.00p 240.00p 245.00p 1946
15/05/2025 250.00p 260.00p 240.20p 245.00p 4656
14/05/2025 255.00p 255.00p 250.00p 250.00p 2500
13/05/2025 255.00p 260.00p 251.90p 255.00p 805
12/05/2025 255.00p 260.00p 251.00p 255.00p 9654
09/05/2025 255.00p 260.00p 251.90p 255.00p 1336
08/05/2025 255.00p 257.95p 252.05p 255.00p 9097
07/05/2025 255.00p 258.00p 253.70p 255.00p 4361
06/05/2025 255.00p 260.00p 250.00p 255.00p 19591
02/05/2025 255.00p 259.40p 253.11p 255.00p 2270
01/05/2025 255.00p 255.00p 252.30p 255.00p 500
30/04/2025 255.00p 259.90p 251.50p 255.00p 2433
29/04/2025 255.00p 260.00p 253.75p 255.00p 3665
28/04/2025 255.00p 255.00p 250.00p 255.00p 19756
25/04/2025 255.00p 260.00p 250.00p 255.00p 2765
24/04/2025 265.00p 266.25p 250.00p 255.00p 12620
23/04/2025 251.00p 270.00p 251.00p 265.00p 11184
22/04/2025 240.00p 260.00p 234.00p 251.00p 14920
17/04/2025 240.00p 247.90p 232.50p 240.00p 8163
16/04/2025 235.00p 240.00p 231.50p 240.00p 15862
15/04/2025 223.00p 238.80p 223.00p 235.00p 12417
14/04/2025 220.00p 230.00p 210.00p 223.00p 7309
11/04/2025 220.00p 229.98p 220.00p 220.00p 8769
10/04/2025 221.00p 230.00p 220.00p 220.00p 11940
09/04/2025 218.00p 229.98p 206.00p 218.00p 22451
08/04/2025 218.00p 226.00p 209.50p 220.00p 27679
07/04/2025 218.00p 219.00p 208.00p 218.00p 4460
04/04/2025 220.00p 227.20p 208.00p 218.00p 12136
03/04/2025 205.00p 222.50p 205.00p 220.00p 6620
02/04/2025 214.00p 217.00p 204.00p 214.00p 14561
01/04/2025 214.00p 223.89p 209.50p 214.00p 1185
31/03/2025 210.00p 222.00p 205.00p 215.00p 71104
28/03/2025 210.00p 215.00p 207.05p 210.00p 19507
27/03/2025 226.00p 239.98p 195.00p 210.00p 82022
26/03/2025 227.50p 229.78p 223.75p 226.00p 2887
25/03/2025 227.50p 228.44p 225.00p 227.50p 6733
24/03/2025 231.00p 233.73p 225.00p 227.50p 22353
21/03/2025 231.00p 232.45p 229.20p 231.00p 6787
20/03/2025 239.00p 239.00p 224.00p 231.00p 25880
19/03/2025 239.00p 240.00p 238.00p 239.00p 4668
18/03/2025 239.00p 239.50p 238.75p 239.00p 11005
17/03/2025 239.00p 240.00p 238.00p 239.00p 6684
14/03/2025 236.00p 240.00p 236.00p 239.00p 24156
13/03/2025 236.00p 240.00p 233.23p 236.00p 10567
12/03/2025 236.00p 239.60p 232.00p 236.00p 41173
11/03/2025 236.00p 236.45p 236.00p 236.00p 3100
10/03/2025 236.00p 239.99p 232.60p 236.00p 8865
07/03/2025 236.00p 239.00p 234.20p 236.00p 8115
06/03/2025 236.00p 239.92p 233.66p 236.00p 576
05/03/2025 235.00p 239.92p 230.00p 236.00p 22671
04/03/2025 235.00p 237.50p 232.60p 235.00p 23772
03/03/2025 225.00p 240.00p 220.00p 235.00p 47641

*Close Price adjusted for both dividends and splits