EODData

MEMBERSHIP REGISTER LOG IN

LSE, CML: Cml Microsystems PLC

12 Nov 2025
LAST:

281.0

CHANGE:
 0.00		OPEN:
281.0		HIGH:
285.8		ASK:
392.8		VOLUME:
9.9K
CHG(%):
0.00		PREV:
281.0		LOW:
280.9		BID:
392.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Nov 25281.0285.8280.9281.09.9K
11 Nov 25280.5285.8270.0281.03.3K
10 Nov 25275.0288.0273.0278.028.6K
07 Nov 25267.3277.0266.0275.022.1K
06 Nov 25282.4283.3265.7272.015.7K
05 Nov 25292.1300.0270.6280.0119.2K
04 Nov 25300.6300.6290.0295.09.6K
03 Nov 25302.9310.0300.0305.011.7K
31 Oct 25304.7305.0300.0300.015.3K
30 Oct 25302.0310.0300.0305.029.2K

COMPANY PROFILE

Name:Cml Microsystems PLC
About:CML Microsystems plc, through its subsidiaries, designs, manufactures, and semiconductor products for industrial, professional and commercial applications in the Americas, Europe, Far East, and internationally. The company offers radio frequency (RF) transceivers and millimetre wave products, as well as mixed-signal baseband/modem processors for wireless and satellite, mmWave MMICs, baseband processors, and data controllers and interface devices for wireless and satellite, Internet of Things, broadcast, network infrastructure, and aerospace and defense markets. CML Microsystems Plc was incorporated in 1968 and is headquartered in Maldon, the United Kingdom.
Sector:Technology
Industry:Semiconductors
Address:Oval Park, Maldon, United Kingdom, CM9 6WG
Website:https://www.cmlmicroplc.com
ISIN:GB0001602944
LEI:213800HF8HL7CZDM5C42

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:277.401.3%
MA10:287.202.2%
MA20:299.686.6%
MA50:283.851.0%
MA100:287.012.1%
MA200:265.216.0%
STO9:23.68
STO14:15.52 
RSI14:29.35 
WPR14:-81.25 
MTM14:-31.25
ROC14:-0.10 
ATR:14.20 
Week High:300.006.8%
Week Low:265.675.8%
Month High:350.0024.6%
Month Low:265.676.0%
Year High:350.0024.6%
Year Low:195.0044.1%
Volatility:49.67 

RECENT DIVIDENDS

Date Amount
31 Jul 2025$0.06
28 Nov 2024$0.05
01 Aug 2024$0.06
21 Dec 2023$0.05
03 Aug 2023$0.06
01 Dec 2022$0.05
04 Aug 2022$0.05
02 Dec 2021$0.04
29 Jul 2021$0.50
19 Mar 2021$0.50