Education
About Us
Working with TipRanks
Follow Us
CML Microsystems PLC (GB:CML)
LSE:CML
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
252.00
252.80
242.00
252.00
252.00
0.00%
9,670
0.45
Feb 03, 2026
249.00
260.00
240.00
252.00
252.00
+1.20%
24,856
1.16
Feb 02, 2026
254.00
258.00
246.00
249.00
249.00
-1.97%
30,494
1.44
Jan 30, 2026
265.00
269.49
250.00
254.00
254.00
-4.15%
17,021
0.80
Jan 29, 2026
265.00
270.00
260.00
265.00
265.00
0.00%
49,045
2.31
Jan 28, 2026
264.00
270.00
258.00
265.00
265.00
+1.15%
50,502
2.40
Jan 27, 2026
252.00
265.50
256.00
262.00
262.00
+3.97%
37,025
1.69
Jan 26, 2026
245.00
263.00
240.00
252.00
252.00
+2.86%
36,847
1.69
Jan 23, 2026
245.00
250.00
240.12
245.00
245.00
0.00%
42,181
1.86
Jan 22, 2026
249.00
250.00
240.00
245.00
245.00
-1.61%
21,107
0.86
Jan 21, 2026
248.00
250.00
246.00
249.00
249.00
+0.40%
24,951
0.88
Jan 20, 2026
254.00
254.00
240.00
248.00
248.00
-2.36%
21,128
0.71
Jan 19, 2026
265.00
270.00
240.00
254.00
254.00
-4.15%
74,472
2.47
Jan 16, 2026
265.00
265.00
260.00
265.00
265.00
0.00%
5,754
0.19
Jan 15, 2026
265.00
264.50
260.00
265.00
265.00
0.00%
8,412
0.28
Jan 14, 2026
265.00
266.00
262.22
265.00
265.00
0.00%
3,675
0.12
Jan 13, 2026
265.00
270.00
255.56
265.00
265.00
0.00%
30,396
0.95
Jan 12, 2026
275.00
270.00
260.50
265.00
265.00
-1.85%
41,985
1.30
Jan 09, 2026
280.00
286.00
270.00
270.00
270.00
-3.57%
27,934
0.87
Jan 08, 2026
285.00
290.00
274.00
280.00
280.00
-1.75%
26,103
0.78
Jan 07, 2026
285.00
288.00
282.00
285.00
285.00
0.00%
17,208
0.51
Jan 06, 2026
285.00
289.79
280.50
285.00
285.00
0.00%
14,682
0.43
Jan 05, 2026
295.00
300.00
280.55
285.00
285.00
-3.39%
11,995
0.35
Jan 02, 2026
300.00
290.20
290.00
295.00
295.00
-1.67%
3,154
0.09
Dec 31, 2025
300.00
309.00
290.50
300.00
300.00
0.00%
6,807
0.20
Dec 30, 2025
300.00
294.55
291.00
300.00
300.00
0.00%
8,666
0.25
Dec 29, 2025
300.00
309.00
293.33
300.00
300.00
0.00%
4,140
0.12
Dec 24, 2025
300.00
301.00
293.33
300.00
300.00
0.00%
1,119
0.03
Dec 23, 2025
300.00
309.00
290.00
300.00
300.00
0.00%
6,034
0.17
Dec 22, 2025
300.00
309.00
290.00
300.00
300.00
0.00%
1,652
0.04
Dec 19, 2025
300.00
301.00
292.50
300.00
300.00
0.00%
10,776
0.29
Dec 18, 2025
300.00
309.58
291.56
300.00
300.00
0.00%
12,581
0.34
Dec 17, 2025
298.00
305.49
291.50
300.00
300.00
+0.67%
26,793
0.72
Dec 16, 2025
300.00
309.00
290.00
298.00
298.00
-0.67%
3,603
0.10
Dec 15, 2025
300.00
309.00
290.00
300.00
300.00
0.00%
4,906
0.13
Dec 12, 2025
300.00
302.00
291.00
300.00
300.00
0.00%
7,455
0.20
Dec 11, 2025
309.00
307.50
292.27
300.00
300.00
-2.91%
13,036
0.35
Dec 10, 2025
309.00
311.60
300.00
309.00
309.00
0.00%
2,475
0.07
Dec 09, 2025
320.00
329.36
300.80
309.00
309.00
-3.44%
13,725
0.37
Dec 08, 2025
320.00
329.36
310.24
320.00
320.00
0.00%
7,660
0.21
Dec 05, 2025
320.00
329.36
311.00
320.00
320.00
0.00%
7,295
0.20
Dec 04, 2025
320.00
329.36
314.20
320.00
320.00
-1.54%
3,126
0.09
Dec 03, 2025
315.00
330.00
318.10
325.00
325.00
+3.17%
63,254
1.77
Dec 02, 2025
305.00
319.50
304.10
315.00
315.00
+3.28%
11,018
0.31
Dec 01, 2025
305.00
310.00
303.55
305.00
305.00
0.00%
10,631
0.30
Nov 28, 2025
302.00
310.00
299.33
305.00
305.00
+0.99%
30,103
0.85
Nov 27, 2025
302.00
304.80
298.70
302.00
302.00
+1.68%
7,720
0.22
Nov 26, 2025
302.00
310.00
294.00
302.00
297.00
+1.68%
18,377
0.52
Nov 25, 2025
302.00
310.00
294.00
302.00
297.00
+1.68%
9,591
0.27
Nov 24, 2025
280.00
309.20
276.50
302.00
297.00
+9.67%
17,374
0.49
Rows: