LSE · CML · stock
CML Microsystems plc (CML) stock price history
Every LSE trading session of CML Microsystems plc from Jul 1, 1988 to Nov 13, 2026: 7,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CML adjusted close, 1988 to 2026
- £8.64
- All time high, 2000
- £3.75
- 52 week high, £1.94 low
- 7,992
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
CML key facts
- CML Microsystems plc (CML) closed at £2.90 on Nov 13, 2026 on LSE.
- CML's all time high close is £8.64, set on Nov 17, 2000; its all time low close is £0.2439 on Nov 25, 2009.
- CML's 52 week range is £1.94 to £3.75.
- CML returned +3.2% over the year to Nov 13, 2026 and -31.7% over five years.
- Over ten years CML returned -23%, -2.6% a year compounded.
- CML's deepest drawdown was -97.2% from Nov 17, 2000 to Nov 25, 2009.
- DataCedar holds 7,992 daily sessions of CML history from Jul 1, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CML price chart, 1988 to 2026
CML returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -7.9% |
| 6 months | -4.1% |
| Year to date | -3.3% |
| 1 year | +3.2% |
| 3 years | -25.6% |
| 5 years | -31.7% |
| 10 years | -23.4% |
| Since Jul 1, 1988 | +95.3% |
| Compound annual growth, 38.4 years | +1.8% |
CML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £8.64 on Nov 17, 2000
- All time low close
- £0.2439 on Nov 25, 2009
- 52 week high
- £3.75 on May 29, 2026
- 52 week low
- £1.94 on Apr 1, 2026
- Deepest drawdown
- -97.2% from Nov 17, 2000 to Nov 25, 2009, not yet recovered
- Best single session
- +29.6% on May 11, 2026
- Worst single session
- -35.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 57.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2010, +521%
- Worst calendar year
- 2002, -60%
CML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jul 1, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.95 | £3.75 | £1.94 | £2.90 | -3.3% | 7M | 197 |
| 2025 | £2.87 | £3.50 | £1.95 | £3.00 | +4.4% | 4.2M | 195 |
| 2024 | £3.74 | £4.50 | £2.15 | £2.87 | -23.1% | 3.9M | 185 |
| 2023 | £4.89 | £5.94 | £3.40 | £3.74 | -23.7% | 3.1M | 166 |
| 2022 | £4.04 | £5.09 | £3.32 | £4.89 | +21.0% | 3.8M | 164 |
| 2021 | £3.52 | £4.75 | £2.95 | £4.04 | +15.8% | 746.1K | 127 |
| 2020 | £3.52 | £3.75 | £1.60 | £3.49 | -0.8% | 1.7M | 112 |
| 2019 | £4.17 | £4.39 | £2.59 | £3.52 | -14.9% | 1.7M | 143 |
| 2018 | £5.15 | £5.69 | £3.99 | £4.14 | -17.4% | 1.4M | 135 |
| 2017 | £3.64 | £5.46 | £3.54 | £5.01 | +35.8% | 1.5M | 186 |
| 2016 | £3.56 | £4.03 | £3.26 | £3.69 | +2.8% | 1.5M | 144 |
| 2015 | £4.22 | £4.38 | £3.09 | £3.59 | -14.3% | 2.3M | 158 |
| 2014 | £5.51 | £6.18 | £2.54 | £4.18 | -23.3% | 2.4M | 162 |
| 2013 | £3.75 | £5.68 | £3.64 | £5.45 | +45.1% | 3.1M | 190 |
| 2012 | £2.02 | £4.03 | £1.96 | £3.76 | +91.2% | 3.6M | 193 |
| 2011 | £1.61 | £2.43 | £1.56 | £1.97 | +22.3% | 3.8M | 169 |
| 2010 | £0.2589 | £1.79 | £0.2390 | £1.61 | +521.2% | 3.7M | 232 |
| 2009 | £0.4481 | £0.4779 | £0.2290 | £0.2589 | -42.2% | 1.5M | 242 |
| 2008 | £0.8712 | £0.8712 | £0.4481 | £0.4481 | -48.6% | 3.6M | 238 |
| 2007 | £1.33 | £1.59 | £0.8314 | £0.8712 | -34.7% | 2.1M | 231 |
| 2006 | £2.61 | £3.10 | £1.33 | £1.33 | -48.9% | 1.2M | 122 |
| 2005 | £3.61 | £3.81 | £2.61 | £2.61 | -27.8% | 873.1K | 120 |
| 2004 | £2.71 | £4.18 | £2.71 | £3.61 | +33.4% | 2.1M | 148 |
| 2003 | £1.34 | £3.06 | £1.19 | £2.71 | +102.0% | 1.5M | 250 |
| 2002 | £3.33 | £3.65 | £0.8943 | £1.34 | -59.7% | 2.5M | 261 |
| 2001 | £7.62 | £8.54 | £2.58 | £3.33 | -56.3% | 1.8M | 261 |
| 2000 | £2.41 | £8.94 | £1.74 | £7.62 | +216.6% | 17.1M | 260 |
| 1999 | £0.7342 | £2.98 | £0.6747 | £2.41 | +227.9% | 39.8M | 261 |
| 1998 | £1.51 | £2.03 | £0.7342 | £0.7342 | -51.5% | 1.9M | 261 |
| 1997 | £1.35 | £1.56 | £1.26 | £1.51 | +11.8% | 5.6M | 261 |
| 1996 | £1.32 | £1.44 | £0.9913 | £1.35 | +2.7% | 4M | 262 |
| 1995 | £1.99 | £1.99 | £1.16 | £1.32 | -33.8% | 5.7M | 260 |
| 1994 | £2.67 | £2.80 | £1.99 | £1.99 | -25.5% | 0 | 260 |
| 1993 | £2.27 | £2.70 | £2.27 | £2.67 | +17.9% | 0 | 261 |
| 1992 | £2.62 | £3.00 | £2.03 | £2.27 | -13.6% | 0 | 262 |
| 1991 | £1.32 | £2.80 | £1.30 | £2.62 | +99.2% | 0 | 261 |
| 1990 | £1.81 | £1.81 | £1.30 | £1.32 | -27.3% | 0 | 261 |
| 1989 | £1.32 | £2.18 | £1.32 | £1.81 | +37.6% | 0 | 260 |
| 1988 | £1.48 | £1.48 | £1.29 | £1.32 | n/a | 0 | 131 |
CML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £2.90 | -1.7% |
| October 2026 | £2.95 | -9.2% |
| September 2026 | £3.25 | +5.7% |
| August 2026 | £3.08 | +9.8% |
| July 2026 | £2.80 | +4.7% |
| June 2026 | £2.67 | -21.9% |
| May 2026 | £3.42 | +44.2% |
| April 2026 | £2.37 | +6.5% |
| March 2026 | £2.23 | -5.1% |
| February 2026 | £2.35 | -7.5% |
| January 2026 | £2.54 | -15.3% |
| December 2025 | £3.00 | -1.6% |
About the CML data
Daily bars. 7,992 sessions from Jul 1, 1988 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CML share price history
