CML Microsystems plc (CML.L) LSE

331.20

-21.3(-6.04%)

Updated at June 03 10:42AM

Currency In GBp

CML.L Historical Return

If you invested 1000 GBp in CML Microsystems plc (CML.L) 10 years ago, it would be worth 1,288.06 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,160.56 GBp, while 1000 GBp invested 1 year ago would be worth 1,296.08 GBp. This corresponds to total returns of 28.81%, 16.06%, 29.61%, respectively, with annualized returns of 2.56%, 3.02%, 29.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CML.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	352.5	352.5	352.5	360	340	51,953
June 01, 2026	342.5	352.5	352.5	360	335	70,244
May 29, 2026	370	342.5	342.5	375	335	103,357
May 28, 2026	345	370	370	380	345	203,070
May 27, 2026	305	345	345	355	300	224,061
May 26, 2026	310	305	305	315	300	62,114
May 22, 2026	305	310	310	320	300	81,208
May 21, 2026	280	305	305	310	275	129,846
May 20, 2026	290	277.5	277.5	299	274.95	36,913
May 19, 2026	285	290	290	300	280	55,695
May 18, 2026	272.5	285	285	290	270	100,921
May 15, 2026	295	272.5	272.5	300	270.06	44,625
May 14, 2026	310	295	295	310	290.2	20,417
May 13, 2026	302.5	302.5	302.5	310	295	22,968
May 12, 2026	315	302.5	302.5	320	295	102,064
May 11, 2026	287.5	315	315	320	280	155,359
May 08, 2026	240	287.5	287.5	295	240	155,204
May 07, 2026	237.5	243	243	250	230	24,005
May 06, 2026	237.5	237.5	237.5	245	231	41,162
May 05, 2026	237.5	240	240	245	230	39,992
May 01, 2026	237.5	237.5	237.5	245	230	2,770
April 30, 2026	237.5	237.5	237.5	245	235	83,452
April 29, 2026	237.5	237.5	237.5	244.99	231	13,767
April 28, 2026	237.5	237.5	237.5	244.99	237.5	47,956
April 27, 2026	230	237.5	237.5	245	230	48,780
April 24, 2026	230	230	230	240	220	9,127
April 23, 2026	230	230	230	236.75	220	12,517
April 22, 2026	235	230	230	240	220	12,051
April 21, 2026	227.5	227.5	227.5	235	220	17,498
April 20, 2026	227.5	227.5	227.5	235	227.5	5,725
April 17, 2026	225	225	225	230	220	4,293
April 16, 2026	229.99	225	225	230	221.11	9,107
April 15, 2026	225	225	225	230	223.75	7,560
April 14, 2026	225	225	225	230	220	7,513
April 13, 2026	225	225	225	230	220	11,912
April 10, 2026	225	247	247	247	220	13,777
April 09, 2026	225	253	253	253	220	34,700
April 08, 2026	215	225	225	230	210	14,785
April 07, 2026	210	220	220	223	202	24,814
April 02, 2026	201.2	210	210	220	195.6	52,395
April 01, 2026	200.5	205	205	220	194	107,941
March 31, 2026	225	223	223	226.75	220	19,261
March 30, 2026	227	225	225	234	220	51,345
March 27, 2026	234	230.75	227	234	225.67	10,440
March 26, 2026	226	225	227	232	225	5,696
March 25, 2026	219	226	226	232	219	35,440
March 24, 2026	230	219	219	230	216	38,163
March 23, 2026	207	225	225	229.8	200	50,560
March 20, 2026	207	207	207	210.95	200	95,979
March 19, 2026	213	210	210	220	206	32,109
March 18, 2026	215	213	213	220	206	83,975
March 17, 2026	215	215	215	219.6	210.6	90,080
March 16, 2026	215	215	215	220	210.5	30,223
March 13, 2026	220.48	215	215	230	213.2	38,929
March 12, 2026	220	220	220	230	220	5,477
March 11, 2026	220	220	220	230	210	45,638
March 10, 2026	220	220	220	230	210	49,775
March 09, 2026	230	220	220	230	213.13	29,943
March 06, 2026	235	235	235	235.2	232.5	36,569
March 05, 2026	235	235	235	235.34	230.01	37,773