CML Microsystems Plc (CML.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 282.50 | 282.50 | 282.50 | 282.50 | +2.73% | 38,082 |
| 2026-08-06 | 287.50 | 290.00 | 270.00 | 275.00 | -5.17% | 46,739 |
| 2026-08-05 | 282.50 | 300.00 | 280.00 | 290.00 | +2.65% | 17,440 |
| 2026-08-04 | 282.50 | 290.00 | 280.11 | 282.50 | +0.00% | 14,167 |
| 2026-08-03 | 280.00 | 290.00 | 277.74 | 282.50 | +0.89% | 20,269 |
| 2026-07-31 | 275.00 | 280.60 | 270.00 | 280.00 | +1.82% | 11,605 |
| 2026-07-30 | 275.00 | 280.00 | 270.00 | 275.00 | +0.00% | 27,123 |
| 2026-07-29 | 275.00 | 280.00 | 270.00 | 275.00 | +0.00% | 9,944 |
| 2026-07-28 | 275.00 | 282.80 | 270.00 | 275.00 | +0.00% | 19,710 |
| 2026-07-27 | 260.00 | 278.50 | 257.00 | 275.00 | +5.77% | 35,075 |
| 2026-07-24 | 260.00 | 265.00 | 255.00 | 260.00 | +0.00% | 564,903 |
| 2026-07-23 | 260.00 | 260.00 | 257.00 | 260.00 | +0.00% | 400 |
| 2026-07-22 | 256.50 | 265.00 | 253.00 | 260.00 | +1.36% | 9,341 |
| 2026-07-21 | 257.50 | 260.00 | 250.00 | 256.50 | -0.39% | 10,156 |
| 2026-07-20 | 260.00 | 265.00 | 255.00 | 257.50 | -0.96% | 17,623 |
| 2026-07-17 | 262.50 | 265.00 | 255.00 | 260.00 | -0.95% | 32,982 |
| 2026-07-16 | 262.50 | 264.50 | 260.00 | 262.50 | +0.19% | 6,526 |
| 2026-07-15 | 266.50 | 268.00 | 260.00 | 262.00 | -2.06% | 111,980 |
| 2026-07-14 | 266.00 | 270.00 | 262.00 | 267.50 | +2.10% | 21,423 |
| 2026-07-13 | 265.00 | 270.00 | 260.00 | 262.00 | -1.13% | 64,976 |
| 2026-07-10 | 265.00 | 270.00 | 260.00 | 265.00 | +0.00% | 40,064 |
| 2026-07-09 | 265.00 | 268.00 | 262.00 | 265.00 | +0.00% | 24,503 |
| 2026-07-08 | 265.00 | 270.00 | 260.00 | 265.00 | +0.00% | 13,481 |
| 2026-07-07 | 265.00 | 270.00 | 260.00 | 265.00 | +0.00% | 2,583 |
| 2026-07-06 | 265.00 | 270.00 | 261.00 | 265.00 | +0.00% | 9,377 |
| 2026-07-03 | 265.00 | 270.00 | 260.00 | 265.00 | +0.00% | 16,269 |
| 2026-07-02 | 267.50 | 275.00 | 260.00 | 265.00 | -0.93% | 40,755 |
| 2026-07-01 | 267.50 | 274.55 | 260.00 | 267.50 | +0.00% | 2,817 |
| 2026-06-30 | 267.50 | 280.00 | 260.00 | 267.50 | +0.00% | 24,339 |
| 2026-06-29 | 262.50 | 275.00 | 260.00 | 267.50 | +1.90% | 15,261 |
| 2026-06-26 | 262.50 | 265.00 | 260.00 | 262.50 | -0.94% | 33,555 |
| 2026-06-25 | 265.00 | 269.75 | 265.00 | 265.00 | +0.00% | 3,623 |
| 2026-06-24 | 265.00 | 270.00 | 260.80 | 265.00 | +1.15% | 10,566 |
| 2026-06-23 | 262.50 | 268.00 | 260.00 | 262.00 | -1.13% | 42,437 |
| 2026-06-22 | 262.50 | 270.00 | 255.00 | 265.00 | +0.95% | 21,304 |
| 2026-06-19 | 267.50 | 270.00 | 255.75 | 262.50 | -0.94% | 27,900 |
| 2026-06-18 | 275.00 | 280.00 | 260.00 | 265.00 | -3.64% | 72,631 |
| 2026-06-17 | 302.00 | 302.00 | 268.00 | 275.00 | -6.78% | 148,029 |
| 2026-06-16 | 297.50 | 300.00 | 290.00 | 295.00 | -0.84% | 43,952 |
| 2026-06-15 | 292.50 | 305.00 | 288.00 | 297.50 | +1.71% | 56,051 |
| 2026-06-12 | 270.00 | 305.00 | 267.50 | 292.50 | +10.38% | 97,693 |
| 2026-06-11 | 290.00 | 300.00 | 265.00 | 265.00 | -8.62% | 17,838 |
| 2026-06-10 | 290.00 | 300.00 | 280.00 | 290.00 | +0.87% | 46,138 |
| 2026-06-09 | 287.50 | 295.00 | 280.00 | 287.50 | +0.00% | 37,200 |
| 2026-06-08 | 297.50 | 305.00 | 270.00 | 287.50 | -5.74% | 104,703 |
| 2026-06-05 | 305.00 | 312.00 | 290.00 | 305.00 | +0.00% | 30,520 |
| 2026-06-04 | 315.00 | 320.00 | 297.00 | 305.00 | -3.17% | 37,667 |
| 2026-06-03 | 345.00 | 350.00 | 309.60 | 315.00 | -10.64% | 53,081 |
| 2026-06-02 | 352.50 | 360.00 | 340.00 | 352.50 | +0.00% | 57,452 |
| 2026-06-01 | 342.50 | 360.00 | 335.00 | 352.50 | +2.92% | 67,742 |
| 2026-05-29 | 370.00 | 375.00 | 335.00 | 342.50 | -7.43% | 103,355 |
| 2026-05-28 | 350.00 | 380.00 | 350.00 | 370.00 | +7.25% | 295,439 |
| 2026-05-27 | 305.00 | 355.00 | 300.00 | 345.00 | +13.11% | 369,377 |
| 2026-05-26 | 310.00 | 315.00 | 300.00 | 305.00 | -1.61% | 62,114 |
| 2026-05-22 | 305.00 | 320.00 | 300.00 | 310.00 | +1.64% | 81,207 |
| 2026-05-21 | 280.00 | 310.00 | 275.00 | 305.00 | +9.91% | 139,846 |
| 2026-05-20 | 290.00 | 299.00 | 274.95 | 277.50 | -4.31% | 36,914 |
| 2026-05-19 | 285.00 | 300.00 | 280.00 | 290.00 | +1.75% | 55,696 |
| 2026-05-18 | 272.50 | 290.00 | 270.00 | 285.00 | +4.59% | 105,920 |
| 2026-05-15 | 295.00 | 300.00 | 270.06 | 272.50 | -7.63% | 44,625 |
| 2026-05-14 | 302.50 | 310.00 | 290.20 | 295.00 | -2.48% | 20,417 |
| 2026-05-13 | 302.50 | 310.00 | 295.00 | 302.50 | +0.00% | 22,968 |
| 2026-05-12 | 315.00 | 320.00 | 295.00 | 302.50 | -3.97% | 102,064 |
| 2026-05-11 | 287.50 | 320.00 | 280.00 | 315.00 | +9.57% | 155,360 |
| 2026-05-08 | 245.00 | 300.00 | 245.00 | 287.50 | +18.31% | 165,204 |
| 2026-05-07 | 237.50 | 250.00 | 230.00 | 243.00 | +2.32% | 23,584 |
| 2026-05-06 | 237.50 | 245.00 | 231.00 | 237.50 | -1.04% | 182,162 |
| 2026-05-05 | 237.50 | 245.00 | 230.00 | 240.00 | +1.05% | 49,992 |
| 2026-05-01 | 237.50 | 245.00 | 230.00 | 237.50 | +0.00% | 2,141 |
| 2026-04-30 | 237.50 | 245.00 | 235.00 | 237.50 | +0.00% | 83,452 |
| 2026-04-29 | 237.50 | 244.99 | 231.00 | 237.50 | +0.00% | 10,840 |
| 2026-04-28 | 237.50 | 244.99 | 237.50 | 237.50 | +0.00% | 32,956 |
| 2026-04-27 | 230.00 | 245.00 | 230.00 | 237.50 | +3.26% | 48,781 |
| 2026-04-24 | 230.00 | 240.00 | 220.00 | 230.00 | +0.00% | 7,035 |
| 2026-04-23 | 230.00 | 240.00 | 220.00 | 230.00 | +0.00% | 10,906 |
| 2026-04-22 | 227.50 | 240.00 | 220.00 | 230.00 | +1.10% | 11,172 |
| 2026-04-21 | 227.50 | 235.00 | 220.00 | 227.50 | +0.00% | 17,498 |
| 2026-04-20 | 227.50 | 235.00 | 227.50 | 227.50 | +1.11% | 3,892 |
| 2026-04-17 | 225.00 | 230.00 | 220.00 | 225.00 | +0.00% | 4,292 |
| 2026-04-16 | 225.00 | 230.00 | 221.11 | 225.00 | +0.00% | 9,086 |
| 2026-04-15 | 225.00 | 230.00 | 223.75 | 225.00 | +0.00% | 7,559 |
| 2026-04-14 | 225.00 | 230.00 | 220.00 | 225.00 | +0.00% | 7,513 |
| 2026-04-13 | 225.00 | 230.00 | 220.00 | 225.00 | -8.91% | 11,912 |
| 2026-04-10 | 225.00 | 247.00 | 220.00 | 247.00 | -2.37% | 12,022 |
| 2026-04-09 | 225.00 | 253.00 | 220.00 | 253.00 | +12.44% | 59,700 |
| 2026-04-08 | 215.00 | 230.00 | 210.00 | 225.00 | +2.27% | 14,784 |
| 2026-04-07 | 210.00 | 223.00 | 202.00 | 220.00 | +4.76% | 21,859 |
| 2026-04-02 | 205.00 | 220.00 | 195.60 | 210.00 | +2.44% | 52,395 |
| 2026-04-01 | 205.00 | 220.00 | 194.00 | 205.00 | -8.07% | 107,941 |
| 2026-03-31 | 225.00 | 226.75 | 220.00 | 223.00 | -0.89% | 19,261 |
| 2026-03-30 | 227.00 | 234.00 | 220.00 | 225.00 | -0.88% | 50,964 |
| 2026-03-27 | 227.00 | 234.00 | 225.66 | 227.00 | +0.00% | 6,315 |
| 2026-03-26 | 226.00 | 232.00 | 225.00 | 227.00 | +0.44% | 5,696 |
| 2026-03-25 | 219.35 | 232.00 | 219.35 | 226.00 | +3.20% | 35,440 |
| 2026-03-24 | 229.75 | 229.75 | 216.00 | 219.00 | -2.67% | 37,163 |
| 2026-03-23 | 207.00 | 229.80 | 200.00 | 225.00 | +8.70% | 50,560 |
| 2026-03-20 | 207.00 | 210.95 | 200.00 | 207.00 | -1.43% | 95,979 |
| 2026-03-19 | 213.00 | 220.00 | 206.00 | 210.00 | -1.41% | 57,109 |
| 2026-03-18 | 215.00 | 220.00 | 206.00 | 213.00 | -0.93% | 83,975 |
| 2026-03-17 | 215.00 | 219.60 | 210.60 | 215.00 | +0.00% | 90,080 |
| 2026-03-16 | 215.00 | 220.00 | 210.50 | 215.00 | +0.00% | 30,224 |
| 2026-03-13 | 220.00 | 230.00 | 213.20 | 215.00 | -2.27% | 38,929 |
| 2026-03-12 | 220.00 | 230.00 | 220.00 | 220.00 | +0.00% | 5,477 |
| 2026-03-11 | 220.00 | 230.00 | 210.00 | 220.00 | +0.00% | 42,648 |
| 2026-03-10 | 220.00 | 230.00 | 210.00 | 220.00 | +0.00% | 49,775 |
| 2026-03-09 | 230.00 | 230.00 | 210.00 | 220.00 | -6.38% | 29,943 |
| 2026-03-06 | 235.00 | 235.20 | 230.00 | 235.00 | +0.00% | 36,569 |
| 2026-03-05 | 235.00 | 235.34 | 230.01 | 235.00 | +0.00% | 37,274 |
| 2026-03-04 | 225.00 | 238.00 | 220.00 | 235.00 | +4.44% | 60,397 |
| 2026-03-03 | 232.00 | 234.00 | 220.00 | 225.00 | -3.02% | 42,963 |
| 2026-03-02 | 233.00 | 236.00 | 230.00 | 232.00 | -1.28% | 36,595 |
| 2026-02-27 | 237.00 | 244.00 | 233.55 | 235.00 | -0.84% | 17,318 |
| 2026-02-26 | 235.00 | 241.00 | 230.00 | 237.00 | +0.85% | 72,288 |
| 2026-02-25 | 240.00 | 240.00 | 230.00 | 235.00 | -2.08% | 27,309 |
| 2026-02-24 | 240.00 | 242.80 | 236.00 | 240.00 | +0.00% | 2,637 |
| 2026-02-23 | 240.00 | 244.00 | 236.00 | 240.00 | +0.00% | 10,552 |
| 2026-02-20 | 240.00 | 244.00 | 236.00 | 240.00 | +0.00% | 20,812 |
| 2026-02-19 | 238.00 | 246.00 | 230.00 | 240.00 | +0.84% | 32,319 |
| 2026-02-18 | 238.00 | 246.00 | 230.00 | 238.00 | +0.00% | 29,244 |
| 2026-02-17 | 238.00 | 246.00 | 230.00 | 238.00 | +0.00% | 23,424 |
| 2026-02-16 | 238.00 | 245.59 | 230.80 | 238.00 | +0.00% | 29,172 |
| 2026-02-13 | 247.00 | 248.00 | 230.00 | 238.00 | -3.64% | 46,405 |
| 2026-02-12 | 249.00 | 254.00 | 243.00 | 247.00 | -0.80% | 25,828 |
| 2026-02-11 | 249.00 | 249.00 | 245.50 | 249.00 | +0.00% | 6,885 |
| 2026-02-10 | 247.00 | 254.00 | 242.00 | 249.00 | +0.81% | 61,185 |
| 2026-02-09 | 249.00 | 254.00 | 240.00 | 247.00 | -0.80% | 20,097 |
| 2026-02-06 | 252.00 | 260.00 | 244.00 | 249.00 | -1.19% | 16,445 |
| 2026-02-05 | 252.00 | 260.00 | 245.00 | 252.00 | +0.00% | 15,837 |
| 2026-02-04 | 252.00 | 252.80 | 242.00 | 252.00 | +0.00% | 9,670 |
| 2026-02-03 | 249.00 | 260.00 | 240.00 | 252.00 | +1.20% | 24,856 |
| 2026-02-02 | 254.00 | 258.00 | 246.00 | 249.00 | -1.97% | 30,494 |
| 2026-01-30 | 265.00 | 269.49 | 250.00 | 254.00 | -4.15% | 17,021 |
| 2026-01-29 | 265.00 | 270.00 | 260.00 | 265.00 | +0.00% | 49,045 |
| 2026-01-28 | 264.00 | 270.00 | 258.00 | 265.00 | +1.15% | 50,501 |
| 2026-01-27 | 256.00 | 265.50 | 256.00 | 262.00 | +3.97% | 37,025 |
| 2026-01-26 | 245.00 | 263.00 | 240.00 | 252.00 | +2.86% | 36,847 |
| 2026-01-23 | 245.00 | 250.00 | 240.12 | 245.00 | +0.00% | 42,183 |
| 2026-01-22 | 249.00 | 250.00 | 240.00 | 245.00 | -1.61% | 21,106 |
| 2026-01-21 | 248.00 | 250.00 | 246.00 | 249.00 | +0.40% | 24,951 |
| 2026-01-20 | 254.00 | 254.00 | 240.00 | 248.00 | -2.36% | 21,128 |
| 2026-01-19 | 265.00 | 270.00 | 240.00 | 254.00 | -4.15% | 74,472 |
| 2026-01-16 | 265.00 | 265.00 | 260.00 | 265.00 | +0.00% | 5,754 |
| 2026-01-15 | 265.00 | 265.00 | 260.00 | 265.00 | +0.00% | 8,412 |
| 2026-01-14 | 265.00 | 266.00 | 262.22 | 265.00 | +0.00% | 3,675 |
| 2026-01-13 | 265.00 | 270.00 | 255.56 | 265.00 | +0.00% | 30,396 |
| 2026-01-12 | 270.00 | 270.00 | 260.50 | 265.00 | -1.85% | 41,985 |
| 2026-01-09 | 280.00 | 286.00 | 270.00 | 270.00 | -3.57% | 27,933 |
| 2026-01-08 | 285.00 | 290.00 | 274.00 | 280.00 | -1.75% | 26,103 |
| 2026-01-07 | 285.00 | 288.00 | 282.00 | 285.00 | +0.00% | 17,208 |
| 2026-01-06 | 285.00 | 289.79 | 280.50 | 285.00 | +0.00% | 14,682 |
| 2026-01-05 | 295.00 | 300.00 | 280.55 | 285.00 | -3.39% | 11,995 |
| 2026-01-02 | 295.00 | 295.00 | 290.00 | 295.00 | -1.67% | 3,154 |
| 2025-12-31 | 300.00 | 309.00 | 290.50 | 300.00 | +0.00% | 6,807 |
| 2025-12-30 | 300.00 | 300.00 | 291.00 | 300.00 | +0.00% | 8,666 |
| 2025-12-29 | 300.00 | 309.00 | 293.33 | 300.00 | +0.00% | 4,140 |
| 2025-12-24 | 300.00 | 301.00 | 293.33 | 300.00 | +0.00% | 1,119 |
| 2025-12-23 | 300.00 | 309.00 | 290.00 | 300.00 | +0.00% | 6,034 |
| 2025-12-22 | 300.00 | 309.00 | 290.00 | 300.00 | +0.00% | 1,652 |
| 2025-12-19 | 300.00 | 301.00 | 292.50 | 300.00 | +0.00% | 10,776 |
| 2025-12-18 | 300.00 | 309.58 | 291.56 | 300.00 | +0.00% | 12,581 |
| 2025-12-17 | 298.00 | 305.49 | 291.50 | 300.00 | +0.67% | 26,793 |
| 2025-12-16 | 300.00 | 309.00 | 290.00 | 298.00 | -0.67% | 3,603 |
| 2025-12-15 | 300.00 | 309.00 | 290.00 | 300.00 | +0.00% | 4,906 |
| 2025-12-12 | 300.00 | 302.00 | 291.00 | 300.00 | +0.00% | 7,455 |
| 2025-12-11 | 307.50 | 307.50 | 292.26 | 300.00 | -2.91% | 13,036 |
| 2025-12-10 | 309.00 | 311.60 | 300.00 | 309.00 | +0.00% | 2,475 |
| 2025-12-09 | 320.00 | 329.36 | 300.80 | 309.00 | -3.44% | 13,725 |
| 2025-12-08 | 320.00 | 329.36 | 310.24 | 320.00 | +0.00% | 7,660 |
| 2025-12-05 | 320.00 | 329.36 | 311.00 | 320.00 | +0.00% | 7,295 |
| 2025-12-04 | 320.00 | 329.36 | 314.20 | 320.00 | -1.54% | 3,126 |
| 2025-12-03 | 318.10 | 330.00 | 318.10 | 325.00 | +3.17% | 63,254 |
| 2025-12-02 | 305.00 | 319.50 | 304.10 | 315.00 | +3.28% | 11,018 |
| 2025-12-01 | 305.00 | 310.00 | 303.55 | 305.00 | +0.00% | 10,631 |
| 2025-11-28 | 302.00 | 310.00 | 299.33 | 305.00 | +0.99% | 30,103 |
| 2025-11-27 | 302.00 | 304.80 | 298.70 | 302.00 | +0.00% | 7,720 |
| 2025-11-26 | 302.00 | 310.00 | 294.00 | 302.00 | +0.00% | 18,377 |
| 2025-11-25 | 302.00 | 310.00 | 294.00 | 302.00 | +0.00% | 9,591 |
| 2025-11-24 | 280.00 | 309.20 | 276.50 | 302.00 | +7.86% | 17,374 |
| 2025-11-21 | 282.00 | 289.80 | 270.08 | 280.00 | -0.71% | 35,262 |
| 2025-11-20 | 282.00 | 290.00 | 274.13 | 282.00 | +0.00% | 18,171 |
| 2025-11-19 | 282.00 | 289.98 | 277.77 | 282.00 | +0.00% | 39,263 |
| 2025-11-18 | 276.00 | 290.00 | 262.27 | 282.00 | +0.36% | 70,771 |
| 2025-11-17 | 281.00 | 286.00 | 276.00 | 281.00 | +0.00% | 40,454 |
| 2025-11-14 | 281.00 | 285.66 | 277.62 | 281.00 | +0.00% | 4,813 |
| 2025-11-13 | 281.00 | 282.70 | 277.13 | 281.00 | +0.00% | 10,996 |
| 2025-11-12 | 281.00 | 285.80 | 280.90 | 281.00 | +0.00% | 9,907 |
| 2025-11-11 | 278.00 | 285.84 | 270.00 | 281.00 | +1.08% | 3,335 |
| 2025-11-10 | 275.00 | 288.00 | 273.00 | 278.00 | +1.09% | 28,572 |
| 2025-11-07 | 273.00 | 277.00 | 266.00 | 275.00 | +1.10% | 23,946 |
| 2025-11-06 | 280.00 | 283.29 | 265.67 | 272.00 | -2.86% | 15,742 |
| 2025-11-05 | 295.00 | 300.00 | 270.60 | 280.00 | -5.08% | 117,809 |
| 2025-11-04 | 300.60 | 300.60 | 290.00 | 295.00 | -3.28% | 9,583 |
| 2025-11-03 | 305.00 | 310.00 | 300.00 | 305.00 | +1.67% | 11,737 |
| 2025-10-31 | 304.68 | 304.68 | 300.00 | 300.00 | -1.64% | 15,265 |
| 2025-10-30 | 305.00 | 310.00 | 300.00 | 305.00 | +0.33% | 29,244 |
| 2025-10-29 | 317.50 | 317.50 | 300.00 | 304.00 | -5.00% | 42,132 |
| 2025-10-28 | 320.00 | 330.00 | 310.50 | 320.00 | +0.00% | 38,025 |
| 2025-10-27 | 313.00 | 330.00 | 310.00 | 320.00 | +2.24% | 93,733 |
| 2025-10-24 | 313.00 | 315.50 | 310.00 | 313.00 | +0.00% | 28,920 |
| 2025-10-23 | 320.00 | 324.90 | 302.00 | 313.00 | -2.19% | 97,404 |
| 2025-10-22 | 310.00 | 330.00 | 301.00 | 320.00 | +3.23% | 138,205 |
| 2025-10-21 | 295.00 | 320.00 | 293.93 | 310.00 | +5.08% | 265,428 |
| 2025-10-20 | 315.00 | 316.67 | 285.50 | 295.00 | -6.35% | 107,029 |
| 2025-10-17 | 310.00 | 320.00 | 310.00 | 315.00 | +1.61% | 99,850 |
| 2025-10-16 | 310.00 | 320.00 | 306.00 | 310.00 | +0.00% | 8,878 |
| 2025-10-15 | 315.00 | 320.00 | 300.00 | 310.00 | -1.59% | 22,809 |
| 2025-10-14 | 335.00 | 337.00 | 310.00 | 315.00 | -5.97% | 48,163 |
| 2025-10-13 | 320.00 | 350.00 | 315.55 | 335.00 | +4.69% | 83,664 |
| 2025-10-10 | 289.59 | 327.60 | 289.59 | 320.00 | +12.28% | 68,360 |
| 2025-10-09 | 285.00 | 290.00 | 280.16 | 285.00 | +0.00% | 12,421 |
| 2025-10-08 | 260.00 | 290.00 | 250.64 | 285.00 | +9.62% | 102,067 |
| 2025-10-07 | 255.00 | 260.00 | 252.00 | 260.00 | +1.96% | 29,469 |
| 2025-10-06 | 262.00 | 267.39 | 250.00 | 255.00 | -2.67% | 44,748 |
| 2025-10-03 | 262.00 | 262.00 | 256.60 | 262.00 | +0.00% | 1,920 |
| 2025-10-02 | 262.00 | 267.43 | 256.50 | 262.00 | +0.00% | 5,953 |
| 2025-10-01 | 269.06 | 269.06 | 252.60 | 262.00 | -3.68% | 24,455 |
| 2025-09-30 | 272.00 | 272.40 | 265.50 | 272.00 | +0.00% | 6,099 |
| 2025-09-29 | 272.00 | 277.30 | 264.00 | 272.00 | +0.00% | 33,395 |
| 2025-09-26 | 260.00 | 279.04 | 256.00 | 272.00 | +4.62% | 60,436 |
| 2025-09-25 | 260.00 | 270.00 | 252.66 | 260.00 | +0.00% | 22,436 |
| 2025-09-24 | 255.00 | 270.00 | 253.66 | 260.00 | +1.96% | 91,449 |
| 2025-09-23 | 255.00 | 257.00 | 252.22 | 255.00 | +0.00% | 1,960 |
| 2025-09-22 | 255.00 | 258.00 | 252.22 | 255.00 | +0.00% | 10,169 |
| 2025-09-19 | 265.00 | 267.45 | 252.22 | 255.00 | -3.77% | 33,059 |
| 2025-09-18 | 265.00 | 265.00 | 264.20 | 265.00 | +0.00% | 1,019 |
| 2025-09-17 | 265.00 | 265.00 | 260.00 | 265.00 | +0.00% | 129 |
| 2025-09-16 | 265.00 | 265.00 | 260.00 | 265.00 | +0.00% | 1,300 |
| 2025-09-15 | 265.00 | 265.00 | 260.00 | 265.00 | -0.75% | 2,148 |
| 2025-09-12 | 268.75 | 268.75 | 260.00 | 267.00 | -1.11% | 7,094 |
| 2025-09-11 | 270.00 | 270.00 | 260.00 | 270.00 | +0.00% | 5,407 |
| 2025-09-10 | 265.00 | 274.80 | 263.33 | 270.00 | +1.89% | 11,811 |
| 2025-09-09 | 265.00 | 266.00 | 260.00 | 265.00 | +0.00% | 198 |
| 2025-09-08 | 270.00 | 276.00 | 260.00 | 265.00 | -1.85% | 10,966 |
| 2025-09-05 | 270.00 | 276.00 | 269.60 | 270.00 | +0.00% | 3,179 |
| 2025-09-04 | 265.00 | 276.00 | 260.00 | 270.00 | +1.89% | 15,899 |
| 2025-09-03 | 265.00 | 269.56 | 261.50 | 265.00 | +0.00% | 9,536 |
| 2025-09-02 | 277.00 | 283.38 | 264.00 | 265.00 | -4.33% | 12,265 |
| 2025-09-01 | 278.00 | 278.00 | 272.50 | 277.00 | -1.07% | 2,170 |
| 2025-08-29 | 280.00 | 282.00 | 273.33 | 280.00 | +0.00% | 2,110 |
| 2025-08-28 | 280.00 | 286.00 | 270.00 | 280.00 | +0.00% | 6,205 |
| 2025-08-27 | 280.00 | 284.40 | 270.00 | 280.00 | +0.00% | 44,296 |
| 2025-08-26 | 285.00 | 285.77 | 273.33 | 280.00 | -1.75% | 6,968 |
| 2025-08-22 | 285.00 | 289.65 | 283.00 | 285.00 | +0.00% | 9,514 |
| 2025-08-21 | 285.00 | 286.43 | 280.00 | 285.00 | +0.00% | 11,023 |
| 2025-08-20 | 285.00 | 290.00 | 280.00 | 285.00 | +0.00% | 7,207 |
| 2025-08-19 | 285.00 | 289.65 | 281.44 | 285.00 | +0.00% | 3,746 |
| 2025-08-18 | 285.00 | 289.98 | 280.00 | 285.00 | +0.00% | 3,777 |
| 2025-08-15 | 285.00 | 289.98 | 281.33 | 285.00 | +0.00% | 1,372 |
| 2025-08-14 | 290.00 | 300.00 | 280.00 | 285.00 | -1.72% | 12,846 |
| 2025-08-13 | 295.00 | 296.80 | 281.10 | 290.00 | -1.69% | 3,653 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+14.28%). Worst month: Mar (-10.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CML Microsystems Plc's (CML.L) latest close?
282.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is CML.L's 52-week high and low?
380.00 high and 194.00 low over the trailing 52 weeks, as of 2026-08-07.
What is CML Microsystems Plc's strongest and weakest month historically?
Historically, CML.L's strongest calendar month has been Apr (average +14.28%) and its weakest Mar (average -10.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.