Stock listing

LSE:CML CML Microsystems PLC Share Price

Home listing (LSE) of CML Microsystems PLC

Follow CML Microsystems PLC into a list and get an email when it puts out news.

Share price · LSE:CML

295.00p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026

Past year -3.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
290.00p – 300.00p GBX (pence)Oct 30, 2026
Volume
16,624 sharesOct 30, 2026
Market cap
£50.85M GBPAt the close on Oct 30, 2026 · price × 17.24M shares outstanding
52-week range
194.00p – 380.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£49,685 GBPMedian day 11,120 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
CML Microsystems PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:CML · Home295.00p GBX (pence)0.00 (0.0%)16,624295.00p300.00p290.00p295.00pClose on Oct 30, 2026
Frankfurt:92M€3.32 EUR+0.02 (+0.6%)—€3.06€3.32€3.06€3.30Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:CML · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
295.00p0.000.0%295.00p300.00p290.00p16,624
295.00p0.000.0%295.00p295.00p295.00p1,866
295.00p-5.00-1.7%300.00p300.00p290.00p9,166
300.00p0.000.0%300.00p300.00p300.00p3,515
300.00p0.000.0%300.00p300.00p300.00p4,658
300.00p0.000.0%300.00p300.00p290.00p8,295
300.00p0.000.0%300.00p310.00p290.00p4,304
300.00p0.000.0%300.00p300.00p297.98p518
300.00p0.000.0%300.00p300.00p290.00p2,851
300.00p-5.00-1.6%305.00p310.00p291.10p23,425
305.00p0.000.0%305.00p306.00p301.00p3,512
305.00p0.000.0%305.00p310.00p300.00p4,039
305.00p-10.00-3.2%315.00p320.00p302.20p5,790
315.00p0.000.0%315.00p320.00p310.00p21,443
315.00p0.000.0%315.00p320.00p310.00p9,235
315.00p-5.00-1.6%320.00p329.80p308.50p10,635
320.00p-5.00-1.5%325.00p330.00p320.00p5,775
325.00p0.000.0%325.00p330.00p320.00p2,766
325.00p0.000.0%325.00p326.70p320.00p7,405
325.00p+2.50+0.8%322.50p330.00p320.00p5,279
322.50p+7.50+2.4%315.00p325.00p310.00p38,692
315.00p-10.00-3.1%325.00p330.00p310.00p23,744
325.00p+17.50+5.7%307.50p330.00p300.00p23,449
307.50p0.000.0%307.50p315.00p300.00p8,439
307.50p+5.00+1.7%302.50p315.00p295.00p17,056
302.50p0.000.0%302.50p310.00p300.50p4,127
302.50p+2.50+0.8%300.00p310.00p290.00p13,753
300.00p+15.00+5.3%290.00p309.00p280.00p25,415
285.00p+2.50+0.9%282.50p295.00p275.00p7,812
282.50p0.000.0%282.50p290.00p275.00p15,913
282.50p0.000.0%282.50p290.00p275.00p18,713
282.50p0.000.0%282.50p285.00p275.00p10,422
282.50p0.000.0%282.50p282.50p275.00p5,023
282.50p-2.50-0.9%282.50p282.50p275.00p30,901
285.00p0.000.0%285.00p290.00p280.00p1,992
285.00p-5.00-1.7%290.00p300.00p280.00p12,430
290.00p-2.50-0.9%295.00p300.00p280.00p10,219
292.50p0.000.0%292.50p295.00p290.00p3,464
292.50p-15.00-4.9%307.50p315.00p291.33p7,372
307.50p-2.50-0.8%310.00p315.00p300.00p5,581
310.00p-2.50-0.8%312.50p320.00p300.00p6,042
312.50p0.000.0%312.50p319.48p305.00p2,341
312.50p+5.00+1.6%307.50p320.00p305.00p14,762
307.50p0.000.0%307.50p310.00p305.00p11,740
307.50p0.000.0%307.50p310.00p305.00p18,746
307.50p-2.50-0.8%310.00p314.49p305.00p13,500
310.00p0.000.0%310.00p314.49p305.00p9,295
310.00p-5.00-1.6%315.00p320.00p305.00p26,945
315.00p0.000.0%315.00p320.00p310.00p5,084
315.00p-2.50-0.8%317.50p320.00p310.00p22,780
317.50p0.000.0%317.50p325.00p310.00p6,628
317.50p-2.50-0.8%320.00p330.00p310.00p9,141
320.00p-2.50-0.8%322.50p330.00p313.00p22,666
322.50p+7.50+2.4%315.00p335.00p310.00p64,097
315.00p0.000.0%315.00p337.00p310.51p31,273
315.00p0.000.0%315.00p320.00p310.00p13,350
315.00p+17.50+5.9%300.00p320.00p300.00p39,110
297.50p+22.50+8.2%290.00p305.00p285.00p139,378
275.00p-7.50-2.7%282.50p290.00p270.00p19,627
282.50p+7.50+2.7%275.00p288.50p270.00p38,082
275.00p-15.00-5.2%287.50p290.00p270.00p46,739
290.00p+7.50+2.7%282.50p300.00p280.00p17,440
282.50p0.000.0%282.50p290.00p280.11p14,167
282.50p+2.50+0.9%280.00p290.00p277.74p20,269
280.00p+5.00+1.8%275.00p280.60p270.00p11,605
275.00p0.000.0%275.00p280.00p270.00p27,123
Ticker
LSE:CML
Asset type
Stock
Sector
Technology
Industry
Semiconductors
Exchange
LSE
Currency
GBX

What changed lately

Latest news

Notice of Results

Oct 19, 2026

Closed 300.00p (-1.6%) on Oct 19, 2026

Transfer of Treasury Shares & Total Voting Rights

Oct 2, 2026

Closed 325.00p (+0.8%) on Oct 5, 2026

Replacement: Director/PDMR Shareholding

Oct 1, 2026

Closed 315.00p (-3.1%) on Oct 1, 2026

Director/PDMR Shareholding

Sep 30, 2026

Closed 325.00p (+5.7%) on Sep 30, 2026

Posting of Annual Report & Notice of AGM 2026

Jul 6, 2026

Closed 265.00p (0.0%) on Jul 7, 2026

Full year results

Jun 17, 2026

Closed 275.00p (-6.8%) on Jun 17, 2026

Transfer of Treasury Shares

Apr 8, 2026

Closed 225.00p (+2.3%) on Apr 8, 2026

Trading Statement

Apr 1, 2026

Closed 205.00p (-8.1%) on Apr 1, 2026

Block Listing Interim Return

Mar 27, 2026

Closed 227.00p (0.0%) on Mar 27, 2026

Director/PDMR Dealing

Mar 23, 2026

Closed 225.00p (+8.7%) on Mar 23, 2026

All CML Microsystems PLC news

Decks

CML Microsystems PLC on 6ix

Sector
Technology
Industry
Semiconductors
News releases
13 in the last 12 months · 138 in all · newest Oct 19, 2026 · oldest 1999
Decks
1 deck · latest Jul 1, 2024

Where CML Microsystems PLC is listed

ListingExchangeCountryCurrency
LSE:CML · Home listing · This pageLSEUnited KingdomGBX
LS Exchange:868706LS ExchangeGermanyEUR
OTC:CMLMFOTCUnited StatesUSD
Lang & Schwarz:868706Lang & SchwarzGermanyEUR
Frankfurt:92MFrankfurtGermanyEUR
Stuttgart:92MStuttgartGermanyEUR
Dusseldorf:92MDusseldorfGermanyEUR

Log in to ask 6ix AI your own questions about CML Microsystems PLC.