Education
About Us
Working with TipRanks
Follow Us
CML Microsystems PLC (GB:CML)
LSE:CML
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
273.00
277.00
266.00
275.00
275.00
+1.10%
23,946
0.72
Nov 06, 2025
280.00
283.29
265.67
272.00
272.00
-2.86%
15,742
0.47
Nov 05, 2025
295.00
300.00
270.60
280.00
280.00
-5.08%
117,809
3.76
Nov 04, 2025
305.00
300.60
290.00
295.00
295.00
-3.28%
9,583
0.30
Nov 03, 2025
305.00
310.00
300.00
305.00
305.00
+1.67%
11,737
0.37
Oct 31, 2025
305.00
304.68
300.00
300.00
300.00
-1.64%
15,265
0.47
Oct 30, 2025
305.00
310.00
300.00
305.00
305.00
+0.33%
29,244
0.91
Oct 29, 2025
320.00
317.50
300.00
304.00
304.00
-5.00%
42,132
1.34
Oct 28, 2025
320.00
330.00
310.50
320.00
320.00
0.00%
38,025
1.22
Oct 27, 2025
313.00
330.00
310.00
320.00
320.00
+2.24%
93,733
3.14
Oct 24, 2025
313.00
315.50
310.00
313.00
313.00
0.00%
28,920
0.98
Oct 23, 2025
320.00
324.90
302.00
313.00
313.00
-2.19%
97,404
3.30
Oct 22, 2025
310.00
330.00
301.00
320.00
320.00
+3.23%
138,205
4.97
Oct 21, 2025
295.00
320.00
293.93
310.00
310.00
+5.08%
265,428
11.08
Oct 20, 2025
315.00
316.67
285.50
295.00
295.00
-6.35%
107,029
4.61
Oct 17, 2025
310.00
320.00
310.00
315.00
315.00
+1.61%
99,850
4.48
Oct 16, 2025
310.00
320.00
306.00
310.00
310.00
0.00%
8,878
0.40
Oct 15, 2025
315.00
320.00
300.00
310.00
310.00
-1.59%
22,809
1.02
Oct 14, 2025
335.00
337.00
310.00
315.00
315.00
-5.97%
48,163
2.21
Oct 13, 2025
320.00
350.00
315.55
335.00
335.00
+4.69%
83,664
4.01
Oct 10, 2025
285.00
327.60
289.59
320.00
320.00
+12.28%
68,360
3.32
Oct 09, 2025
285.00
290.00
280.16
285.00
285.00
0.00%
12,421
0.58
Oct 08, 2025
260.00
290.00
250.64
285.00
285.00
+9.62%
102,067
4.69
Oct 07, 2025
255.00
259.50
252.00
260.00
260.00
+1.96%
29,469
1.35
Oct 06, 2025
262.00
267.39
250.00
255.00
255.00
-2.67%
44,748
2.08
Oct 03, 2025
262.00
261.94
256.60
262.00
262.00
0.00%
1,920
0.09
Oct 02, 2025
262.00
267.43
256.50
262.00
262.00
0.00%
5,953
0.28
Oct 01, 2025
272.00
269.06
252.60
262.00
262.00
-3.68%
24,455
1.15
Sep 30, 2025
272.00
272.40
265.50
272.00
272.00
0.00%
6,099
0.29
Sep 29, 2025
272.00
277.30
264.00
272.00
272.00
0.00%
33,395
1.61
Sep 26, 2025
260.00
279.04
256.00
272.00
272.00
+4.62%
60,436
3.05
Sep 25, 2025
260.00
270.00
252.67
260.00
260.00
0.00%
22,436
1.14
Sep 24, 2025
255.00
270.00
253.67
260.00
260.00
+1.96%
91,449
4.81
Sep 23, 2025
255.00
257.00
252.23
255.00
255.00
0.00%
1,960
0.10
Sep 22, 2025
255.00
258.00
252.23
255.00
255.00
0.00%
10,169
0.51
Sep 19, 2025
265.00
267.45
252.23
255.00
255.00
-3.77%
33,059
1.70
Sep 18, 2025
265.00
264.20
264.20
265.00
265.00
0.00%
1,019
0.05
Sep 17, 2025
265.00
264.33
260.00
265.00
265.00
0.00%
129
<0.01
Sep 16, 2025
265.00
264.39
260.00
265.00
265.00
0.00%
1,300
0.07
Sep 15, 2025
267.00
264.45
260.00
265.00
265.00
-0.75%
2,148
0.11
Sep 12, 2025
270.00
268.75
260.00
267.00
267.00
-1.11%
7,094
0.36
Sep 11, 2025
270.00
264.00
260.00
270.00
270.00
0.00%
5,407
0.27
Sep 10, 2025
265.00
274.80
263.33
270.00
270.00
+1.89%
11,811
0.60
Sep 09, 2025
265.00
266.00
260.00
265.00
265.00
0.00%
198
0.01
Sep 08, 2025
270.00
276.00
260.00
265.00
265.00
-1.85%
10,966
0.56
Sep 05, 2025
270.00
276.00
269.60
270.00
270.00
0.00%
3,179
0.16
Sep 04, 2025
265.00
276.00
260.00
270.00
270.00
+1.89%
15,899
0.81
Sep 03, 2025
265.00
269.56
261.50
265.00
265.00
0.00%
9,536
0.49
Sep 02, 2025
277.00
283.39
264.00
265.00
265.00
-4.33%
12,265
0.63
Sep 01, 2025
280.00
278.00
272.50
277.00
277.00
-1.07%
2,170
0.11
Rows: