CMO Group (CMO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CMO Group

Date Open High Low Close* Volume
18/04/2023 21.00p 21.00p 20.00p 21.00p 30207
17/04/2023 21.00p 21.00p 20.00p 21.00p 8036
14/04/2023 21.00p 21.00p 20.00p 21.00p 6
13/04/2023 21.00p 21.00p 21.00p 21.00p 55
12/04/2023 21.00p 21.00p 21.00p 21.00p 2576
11/04/2023 21.50p 22.00p 21.00p 21.00p 6016
06/04/2023 21.50p 21.50p 20.75p 21.50p 0
05/04/2023 22.00p 22.00p 21.00p 21.50p 1710
04/04/2023 22.00p 22.33p 22.00p 22.00p 0
03/04/2023 23.00p 23.00p 20.00p 22.00p 35119
31/03/2023 22.00p 22.00p 21.50p 22.00p 0
30/03/2023 22.00p 22.00p 21.00p 22.00p 799
29/03/2023 21.50p 22.44p 21.00p 22.00p 3788
28/03/2023 24.50p 24.50p 21.00p 21.50p 23487
27/03/2023 25.00p 27.00p 24.00p 25.00p 1112
24/03/2023 25.00p 26.00p 25.00p 25.00p 1700
23/03/2023 25.00p 25.00p 24.00p 25.00p 486
22/03/2023 25.50p 25.90p 24.10p 25.00p 1633
21/03/2023 25.50p 25.50p 25.50p 25.50p 0
20/03/2023 25.50p 25.50p 24.10p 25.50p 5918
17/03/2023 25.50p 25.90p 25.50p 25.50p 513
16/03/2023 25.50p 25.50p 25.50p 25.50p 0
15/03/2023 26.00p 26.00p 25.10p 25.50p 733
14/03/2023 26.00p 26.00p 25.90p 26.00p 173
13/03/2023 26.00p 26.00p 25.90p 26.00p 560
10/03/2023 26.00p 26.00p 25.00p 26.00p 29
09/03/2023 26.00p 26.00p 25.00p 26.00p 1912
08/03/2023 27.00p 28.00p 24.00p 26.00p 81077
07/03/2023 27.00p 27.00p 26.67p 27.00p 0
06/03/2023 27.50p 27.50p 27.00p 27.00p 424
03/03/2023 27.50p 27.50p 26.00p 27.50p 9
02/03/2023 27.50p 29.00p 26.00p 27.50p 1659
01/03/2023 27.50p 27.50p 27.50p 27.50p 11037
28/02/2023 27.50p 27.50p 27.50p 27.50p 163
27/02/2023 27.50p 27.50p 26.00p 27.50p 1000
24/02/2023 27.50p 29.00p 26.00p 27.50p 2032
23/02/2023 27.50p 27.80p 27.50p 27.50p 0
22/02/2023 27.50p 29.00p 26.00p 27.50p 729
21/02/2023 28.00p 28.00p 27.00p 27.50p 10235
20/02/2023 28.00p 28.00p 27.50p 28.00p 38
17/02/2023 28.00p 28.00p 27.68p 28.00p 5000
16/02/2023 28.00p 28.00p 27.70p 28.00p 602
15/02/2023 28.00p 28.00p 27.80p 28.00p 1042
14/02/2023 28.00p 28.50p 28.00p 28.00p 0
13/02/2023 28.00p 28.50p 28.00p 28.00p 0
10/02/2023 28.00p 28.50p 28.00p 28.00p 0
09/02/2023 28.00p 28.00p 27.00p 28.00p 15000
08/02/2023 28.00p 28.00p 27.00p 28.00p 408
07/02/2023 28.00p 28.00p 27.00p 28.00p 3957
06/02/2023 28.00p 28.20p 27.00p 28.00p 19056
03/02/2023 28.00p 28.50p 27.00p 28.00p 32305
02/02/2023 28.00p 28.00p 27.50p 28.00p 418
01/02/2023 28.00p 28.00p 27.50p 28.00p 4423
31/01/2023 28.00p 28.00p 27.85p 28.00p 1782
30/01/2023 28.00p 28.00p 27.00p 28.00p 342
27/01/2023 28.00p 28.33p 28.00p 28.00p 0
26/01/2023 28.00p 28.33p 28.00p 28.00p 0
25/01/2023 28.00p 29.00p 27.85p 28.00p 7503
24/01/2023 28.00p 28.00p 27.85p 28.00p 342
23/01/2023 28.00p 28.33p 28.00p 28.00p 0
20/01/2023 28.00p 28.33p 28.00p 28.00p 0
19/01/2023 28.00p 28.00p 27.00p 28.00p 1588
18/01/2023 28.00p 28.00p 27.88p 28.00p 17907
17/01/2023 28.00p 28.00p 27.00p 28.00p 1000
16/01/2023 28.00p 28.00p 27.04p 28.00p 3740
13/01/2023 28.00p 28.00p 28.00p 28.00p 0
12/01/2023 28.00p 28.00p 28.00p 28.00p 0
11/01/2023 28.00p 28.00p 27.00p 28.00p 577
10/01/2023 28.00p 28.00p 28.00p 28.00p 1500
09/01/2023 28.00p 28.20p 28.00p 28.00p 9707
06/01/2023 28.00p 28.00p 27.00p 28.00p 696
05/01/2023 28.00p 28.00p 27.00p 28.00p 2393
04/01/2023 28.00p 28.00p 28.00p 28.00p 0
03/01/2023 28.00p 28.00p 28.00p 28.00p 0
30/12/2022 29.00p 29.00p 26.00p 28.00p 50697
29/12/2022 29.00p 29.00p 28.00p 29.00p 1804
28/12/2022 29.50p 30.00p 28.00p 29.00p 10004
23/12/2022 29.50p 29.50p 28.00p 29.50p 5000
22/12/2022 29.50p 29.50p 28.00p 29.50p 916
21/12/2022 29.50p 30.00p 28.88p 29.50p 4449
20/12/2022 29.50p 29.50p 28.00p 29.50p 943
19/12/2022 29.50p 29.50p 28.88p 29.50p 473
16/12/2022 29.50p 29.50p 29.20p 29.50p 0
15/12/2022 29.50p 29.50p 28.00p 29.50p 800
14/12/2022 29.50p 29.50p 28.00p 29.50p 1848
13/12/2022 29.50p 29.50p 28.00p 29.50p 1236
12/12/2022 29.50p 29.50p 29.20p 29.50p 0
09/12/2022 29.50p 29.50p 29.20p 29.50p 0
08/12/2022 29.50p 29.50p 28.50p 29.50p 856
07/12/2022 29.50p 31.00p 29.00p 29.50p 891
06/12/2022 29.50p 29.50p 28.00p 29.50p 21328
05/12/2022 29.50p 30.90p 28.00p 29.50p 2360
02/12/2022 34.50p 35.00p 29.50p 29.50p 11322
01/12/2022 34.50p 34.50p 34.33p 34.50p 0
30/11/2022 34.50p 35.00p 34.50p 34.50p 1000
29/11/2022 34.50p 34.99p 34.50p 34.50p 1702
28/11/2022 34.50p 34.50p 34.33p 34.50p 0
25/11/2022 34.50p 34.50p 34.33p 34.50p 0
24/11/2022 34.50p 35.00p 34.50p 34.50p 1120
23/11/2022 34.50p 34.50p 34.35p 34.50p 1904
22/11/2022 34.50p 35.00p 34.50p 34.50p 704
21/11/2022 34.50p 35.00p 34.50p 34.50p 1500
18/11/2022 34.50p 35.00p 34.35p 34.50p 116659
17/11/2022 34.50p 34.97p 34.50p 34.50p 70
16/11/2022 34.50p 35.00p 34.25p 34.50p 1623
15/11/2022 34.50p 35.00p 34.50p 34.50p 1000
14/11/2022 34.00p 34.70p 34.00p 34.50p 850
11/11/2022 33.50p 34.70p 33.00p 33.00p 26754
10/11/2022 33.50p 33.50p 33.49p 33.50p 864
09/11/2022 33.50p 33.50p 33.00p 33.50p 17981
08/11/2022 33.50p 33.50p 33.50p 33.50p 0
07/11/2022 34.00p 34.00p 33.50p 33.50p 1477
04/11/2022 33.50p 33.50p 33.00p 33.50p 6719
03/11/2022 33.50p 33.50p 33.00p 33.50p 80291
02/11/2022 33.50p 33.50p 33.00p 33.50p 916
01/11/2022 33.50p 33.50p 33.00p 33.00p 23823
31/10/2022 33.50p 34.00p 33.00p 33.50p 4247
28/10/2022 33.50p 33.50p 33.00p 33.50p 49873
27/10/2022 33.00p 33.50p 32.67p 33.50p 0
26/10/2022 33.00p 33.00p 32.20p 33.00p 2291
25/10/2022 33.00p 33.20p 33.00p 33.00p 541
24/10/2022 33.00p 33.20p 32.00p 33.00p 17469
21/10/2022 33.00p 33.20p 33.00p 33.00p 336
20/10/2022 33.00p 34.00p 33.00p 33.00p 25
19/10/2022 33.00p 33.00p 32.20p 33.00p 1012
18/10/2022 33.00p 33.20p 33.00p 33.00p 2368
17/10/2022 33.00p 33.20p 32.10p 33.00p 2732
14/10/2022 33.50p 33.50p 32.10p 33.00p 48390
13/10/2022 34.00p 34.00p 32.00p 33.50p 30170
12/10/2022 34.00p 34.00p 33.10p 34.00p 1284
11/10/2022 33.50p 35.00p 33.50p 34.00p 1583
10/10/2022 33.50p 33.50p 33.50p 33.50p 0
07/10/2022 33.00p 34.00p 33.00p 33.50p 18641
06/10/2022 31.00p 33.50p 30.20p 33.00p 127374
05/10/2022 30.50p 31.20p 30.50p 30.50p 615840
04/10/2022 27.50p 30.50p 27.50p 30.50p 19636
03/10/2022 26.50p 28.00p 26.50p 27.50p 21284
30/09/2022 26.00p 27.00p 26.00p 27.00p 3369116
29/09/2022 26.00p 26.45p 26.00p 26.00p 3742
28/09/2022 27.50p 27.50p 26.45p 26.50p 2526
27/09/2022 27.50p 27.50p 27.29p 27.50p 5826
26/09/2022 28.00p 28.00p 27.01p 27.50p 21502
23/09/2022 28.00p 28.25p 27.00p 28.00p 11955
22/09/2022 28.00p 28.00p 28.00p 28.00p 0
21/09/2022 28.00p 28.35p 28.00p 28.00p 10000
20/09/2022 28.50p 28.50p 28.00p 28.00p 22719
16/09/2022 28.50p 28.50p 28.50p 28.50p 0
15/09/2022 28.50p 28.50p 28.50p 28.50p 145500
14/09/2022 29.00p 29.00p 28.00p 28.50p 49988
13/09/2022 29.00p 29.00p 28.10p 29.00p 2581
12/09/2022 29.50p 29.50p 29.00p 29.00p 62067
09/09/2022 29.50p 29.50p 29.00p 29.50p 846
08/09/2022 29.50p 29.50p 29.00p 29.50p 8523
07/09/2022 29.50p 29.50p 29.00p 29.50p 7223
06/09/2022 30.50p 30.50p 29.22p 29.50p 17149
05/09/2022 30.50p 30.70p 30.00p 30.50p 35488
02/09/2022 30.50p 30.50p 30.00p 30.50p 1322
01/09/2022 30.50p 30.50p 30.50p 30.50p 0
31/08/2022 30.50p 30.50p 30.00p 30.50p 633
30/08/2022 30.50p 30.80p 30.00p 30.50p 3521
26/08/2022 30.50p 30.50p 30.16p 30.50p 3725
25/08/2022 30.50p 30.50p 30.50p 30.50p 0
24/08/2022 30.50p 30.50p 29.00p 30.50p 58081
23/08/2022 30.50p 30.99p 30.15p 30.50p 17078
22/08/2022 30.50p 31.00p 30.13p 30.50p 11966
19/08/2022 30.50p 31.00p 30.25p 30.50p 30814
18/08/2022 30.50p 31.00p 30.25p 30.50p 8537
17/08/2022 30.50p 31.00p 30.50p 30.50p 86411
16/08/2022 31.00p 31.10p 30.11p 30.50p 44423
15/08/2022 31.00p 31.10p 30.20p 31.00p 2285
12/08/2022 31.00p 31.30p 30.61p 31.00p 53735
11/08/2022 31.00p 31.49p 30.61p 31.00p 304326
10/08/2022 31.00p 31.50p 30.56p 31.00p 335501
09/08/2022 31.50p 32.00p 30.20p 31.00p 634598
08/08/2022 30.50p 32.00p 30.00p 31.50p 62788
05/08/2022 30.50p 31.00p 30.25p 30.50p 33380
04/08/2022 30.50p 31.00p 30.00p 30.50p 59559
03/08/2022 30.50p 30.50p 30.00p 30.50p 6124
02/08/2022 30.50p 30.50p 30.00p 30.50p 5210
01/08/2022 30.00p 30.50p 30.00p 30.50p 3791
29/07/2022 30.50p 30.80p 30.00p 30.50p 10334
28/07/2022 30.50p 30.50p 30.00p 30.50p 9383
27/07/2022 32.50p 32.50p 30.00p 30.50p 33789
26/07/2022 34.00p 34.00p 32.40p 32.50p 18602
25/07/2022 34.00p 34.00p 33.00p 34.00p 2464
22/07/2022 34.00p 34.00p 33.99p 34.00p 14952
21/07/2022 34.00p 34.30p 32.43p 34.00p 12243
20/07/2022 36.00p 36.00p 33.00p 34.00p 43183
19/07/2022 36.00p 36.25p 34.70p 36.00p 23444
18/07/2022 36.00p 38.00p 33.07p 36.00p 128230
15/07/2022 35.50p 35.50p 35.00p 35.00p 375314
14/07/2022 39.50p 40.45p 35.00p 35.50p 757462
13/07/2022 62.50p 62.50p 35.55p 37.00p 456694
12/07/2022 77.50p 77.50p 77.50p 77.50p 0
11/07/2022 77.50p 77.50p 77.50p 77.50p 0
08/07/2022 77.50p 77.50p 77.50p 77.50p 0
07/07/2022 77.50p 78.50p 75.25p 77.50p 481
06/07/2022 76.00p 76.00p 75.25p 76.00p 21
05/07/2022 81.50p 83.00p 75.00p 76.00p 35505
04/07/2022 86.50p 86.50p 83.00p 83.00p 7000

*Close Price adjusted for both dividends and splits