CMO Group PLC (CMO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMO.L Historical Return
If you invested 1000 GBp in CMO Group PLC (CMO.L) since IPO date, it would be worth 35.71 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 3 years ago would be worth 244.44 GBp. This corresponds to total returns of -96.43%, -75.56%, respectively, with annualized returns of -48.91%, -37.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2025 | 3.54 | 5.5 | 5.5 | 12.5 | 3.4 | 1.14M |
| March 25, 2025 | 2.65 | 3.5 | 3.5 | 3.8 | 2.6 | 562,650 |
| March 24, 2025 | 2.6 | 2.65 | 2.65 | 2.65 | 2.6 | 10,553 |
| March 21, 2025 | 2.7 | 2.65 | 2.65 | 2.7 | 2.65 | 10,912 |
| March 20, 2025 | 2.53 | 2.65 | 2.65 | 2.69 | 2.53 | 487 |
| March 19, 2025 | 2.67 | 2.6 | 2.6 | 2.7 | 2.53 | 220,394 |
| March 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1,755 |
| March 17, 2025 | 2.59 | 2.65 | 2.65 | 2.65 | 2.48 | 568,758 |
| March 14, 2025 | 2.5 | 2.55 | 2.55 | 2.7 | 2.4 | 392,303 |
| March 13, 2025 | 2.83 | 2.55 | 2.55 | 2.85 | 2.5 | 283,578 |
| March 12, 2025 | 1.6 | 2.85 | 2.85 | 3.38 | 1.6 | 2.24M |
| March 11, 2025 | 1.48 | 1.48 | 1.48 | 1.55 | 1.48 | 240,309 |
| March 10, 2025 | 1.51 | 1.48 | 1.48 | 1.51 | 1.4 | 896,351 |
| March 07, 2025 | 1.37 | 1.5 | 1.5 | 1.55 | 1.37 | 375,092 |
| March 06, 2025 | 1.15 | 1.38 | 1.38 | 1.45 | 1.15 | 1.31M |
| March 05, 2025 | 1.15 | 1.2 | 1.2 | 1.21 | 1.1 | 1.08M |
| March 04, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.1 | 128,264 |
| March 03, 2025 | 1.22 | 1.15 | 1.15 | 1.3 | 1.1 | 3.63M |
| February 28, 2025 | 1.35 | 1.25 | 1.25 | 1.47 | 1.2 | 8.88M |
| February 27, 2025 | 0.25 | 1.33 | 1.33 | 1.49 | 0.25 | 78.3M |
| February 26, 2025 | 4.27 | 4.15 | 4.15 | 4.27 | 4.05 | 2,408 |
| February 25, 2025 | 3.95 | 4.15 | 4.15 | 4.15 | 3.95 | 4,948 |
| February 24, 2025 | 3.95 | 4.15 | 4.15 | 4.15 | 3.95 | 2,822 |
| February 21, 2025 | 4 | 4.15 | 4.15 | 4.5 | 3.6 | 192,791 |
| February 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| February 19, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.25 | 8,933 |
| February 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| February 17, 2025 | 4.4 | 4.25 | 4.25 | 4.4 | 4 | 3,005 |
| February 14, 2025 | 4.5 | 4.25 | 4.25 | 4.5 | 4 | 778,795 |
| February 13, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.05 | 13,386 |
| February 12, 2025 | 5.22 | 4.5 | 4.5 | 5.25 | 4 | 312,193 |
| February 11, 2025 | 9.5 | 5 | 5 | 9.5 | 5 | 1.14M |
| February 10, 2025 | 9.73 | 9.63 | 9.63 | 9.73 | 9.63 | 1 |
| February 07, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 15 |
| February 06, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 6,847 |
| February 05, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| February 04, 2025 | 9.51 | 9.63 | 9.63 | 9.63 | 9.51 | 3,008 |
| February 03, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 816 |
| January 31, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 489 |
| January 30, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 1,020 |
| January 29, 2025 | 9.51 | 9.63 | 9.63 | 9.63 | 9.51 | 85,120 |
| January 28, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 1,520 |
| January 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| January 24, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.5 | 229 |
| January 23, 2025 | 9.5 | 9.63 | 9.63 | 9.75 | 9.5 | 162 |
| January 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| January 21, 2025 | 9.51 | 9.63 | 9.63 | 9.63 | 9.51 | 53,370 |
| January 20, 2025 | 9.51 | 9.63 | 9.63 | 9.63 | 9.5 | 27,844 |
| January 17, 2025 | 9.5 | 9.63 | 9.63 | 9.63 | 9.4 | 20,722 |
| January 16, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.63 | 59 |
| January 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
| January 14, 2025 | 9.51 | 9.63 | 9.63 | 9.63 | 9.5 | 5,176 |
| January 13, 2025 | 9.51 | 9.63 | 9.63 | 9.63 | 9.5 | 13,038 |
| January 10, 2025 | 9.5 | 9.63 | 9.63 | 9.73 | 9.5 | 54,743 |
| January 09, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| January 08, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| January 07, 2025 | 9.18 | 9.25 | 9.25 | 9.25 | 9.18 | 27,846 |
| January 06, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
| January 03, 2025 | 9.19 | 9.25 | 9.25 | 9.25 | 9.1 | 9,040 |
| January 02, 2025 | 9.2 | 9.25 | 9.25 | 9.25 | 9.01 | 2,694 |
AD
