Education
About Us
Working with TipRanks
Follow Us
CML Microsystems PLC (GB:CML)
LSE:CML
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
282.00
289.80
270.08
280.00
275.36
+0.96%
35,262
1.00
Nov 20, 2025
282.00
290.00
274.13
282.00
277.33
+1.68%
18,171
0.52
Nov 19, 2025
282.00
289.98
277.78
282.00
277.33
+1.68%
39,263
1.14
Nov 18, 2025
276.00
290.00
262.27
282.00
277.33
+2.05%
70,771
2.11
Nov 17, 2025
281.00
286.00
276.00
281.00
276.35
+1.68%
40,454
1.23
Nov 14, 2025
281.00
285.66
277.62
281.00
276.35
+1.68%
4,813
0.15
Nov 13, 2025
281.00
282.70
277.13
281.00
276.35
+1.68%
10,996
0.34
Nov 12, 2025
281.00
285.80
280.90
281.00
276.35
+1.68%
9,907
0.30
Nov 11, 2025
278.00
285.84
270.00
281.00
276.35
+2.78%
3,335
0.10
Nov 10, 2025
275.00
288.00
273.00
278.00
273.40
+2.79%
28,572
0.88
Nov 07, 2025
273.00
277.00
266.00
275.00
270.45
+2.81%
23,946
0.72
Nov 06, 2025
280.00
283.29
265.67
272.00
267.50
-1.22%
15,742
0.47
Nov 05, 2025
295.00
300.00
270.60
280.00
275.36
-3.49%
117,809
3.76
Nov 04, 2025
305.00
300.60
290.00
295.00
290.12
-1.65%
9,583
0.30
Nov 03, 2025
305.00
310.00
300.00
305.00
299.95
+3.38%
11,737
0.37
Oct 31, 2025
305.00
304.68
300.00
300.00
295.03
+0.02%
15,265
0.47
Oct 30, 2025
305.00
310.00
300.00
305.00
299.95
+2.02%
29,244
0.91
Oct 29, 2025
320.00
317.50
300.00
304.00
298.97
-3.40%
42,132
1.34
Oct 28, 2025
320.00
330.00
310.50
320.00
314.70
+1.68%
38,025
1.22
Oct 27, 2025
313.00
330.00
310.00
320.00
314.70
+3.96%
93,733
3.14
Oct 24, 2025
313.00
315.50
310.00
313.00
307.82
+1.68%
28,920
0.98
Oct 23, 2025
320.00
324.90
302.00
313.00
307.82
-0.54%
97,404
3.30
Oct 22, 2025
310.00
330.00
301.00
320.00
314.70
+4.96%
138,205
4.97
Oct 21, 2025
295.00
320.00
293.93
310.00
304.87
+6.85%
265,428
11.08
Oct 20, 2025
315.00
316.67
285.50
295.00
290.12
-4.77%
107,029
4.61
Oct 17, 2025
310.00
320.00
310.00
315.00
309.78
+3.32%
99,850
4.48
Oct 16, 2025
310.00
320.00
306.00
310.00
304.87
+1.68%
8,878
0.40
Oct 15, 2025
315.00
320.00
300.00
310.00
304.87
+0.07%
22,809
1.02
Oct 14, 2025
335.00
337.00
310.00
315.00
309.78
-4.39%
48,163
2.21
Oct 13, 2025
320.00
350.00
315.55
335.00
329.45
+6.45%
83,664
4.01
Rows: