CMO Group PLC (CMO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:00PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 219 |
| 24 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Apr 2024 | 22.00 | 21.85 | 21.85 | 22.00 | 22.00 | 9,153 |
| 22 Apr 2024 | 22.50 | 21.90 | 21.00 | 22.00 | 22.00 | 17,240 |
| 19 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 18 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 5,000 |
| 17 Apr 2024 | 22.50 | 22.00 | 21.00 | 22.50 | 22.50 | 26,388 |
| 16 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 251 |
| 15 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 251 |
| 12 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 11 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 10 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 09 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 08 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 1,000 |
| 05 Apr 2024 | 22.50 | 23.00 | 21.00 | 22.50 | 22.50 | 5 |
| 04 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2 |
| 03 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 4,480 |
| 02 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 28 Mar 2024 | 23.50 | 23.00 | 23.00 | 22.50 | 22.50 | 2,916 |
| 27 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 26 Mar 2024 | 23.50 | 22.00 | 22.00 | 23.50 | 23.50 | 5,152 |
| 25 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 Mar 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 3,437 |
| 21 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 20 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 18 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 15 Mar 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 2,000 |
| 14 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 13 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 08 Mar 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 3,003 |
| 07 Mar 2024 | 23.50 | 23.30 | 23.30 | 23.50 | 23.50 | 10,712 |
| 06 Mar 2024 | 23.50 | 23.50 | 23.32 | 23.50 | 23.50 | 2,419 |
| 05 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 Mar 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 265 |
| 01 Mar 2024 | 23.50 | 23.32 | 23.32 | 23.50 | 23.50 | 265 |
| 29 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 28 Feb 2024 | 23.50 | 23.40 | 23.00 | 23.50 | 23.50 | 386 |
| 27 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 26 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 493 |
| 23 Feb 2024 | 23.50 | 24.00 | 23.40 | 23.50 | 23.50 | 547 |
| 22 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 20 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | 24,687 |
| 19 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 7,299 |
| 16 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | 1,693 |
| 15 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | 623 |
| 14 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 13 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 1,203 |
| 12 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 09 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 315 |
| 08 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 07 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 06 Feb 2024 | 23.50 | 23.65 | 23.65 | 23.50 | 23.50 | 2,007 |
| 05 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 3,116 |
| 02 Feb 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 445 |
| 01 Feb 2024 | 23.50 | 23.70 | 23.70 | 23.50 | 23.50 | 1,641 |
| 31 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 30 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 29 Jan 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 298 |
| 26 Jan 2024 | 23.50 | 23.70 | 23.70 | 23.50 | 23.50 | 298 |
| 25 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 24 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 23 Jan 2024 | 23.50 | 23.00 | 23.00 | 23.00 | 23.00 | 3 |
| 22 Jan 2024 | 23.50 | 23.38 | 23.38 | 23.50 | 23.50 | 471 |
| 19 Jan 2024 | 23.50 | 23.70 | 23.38 | 23.50 | 23.50 | 7,634 |
| 18 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 Jan 2024 | 23.50 | 23.70 | 23.38 | 23.50 | 23.50 | 810 |
| 16 Jan 2024 | 23.50 | 23.70 | 23.38 | 23.50 | 23.50 | 664 |
| 15 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 Jan 2024 | 23.50 | 23.70 | 23.70 | 23.50 | 23.50 | 166 |
| 10 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 09 Jan 2024 | 23.50 | 24.00 | 23.30 | 23.50 | 23.50 | 14,000 |
| 08 Jan 2024 | 24.50 | 24.65 | 23.25 | 23.50 | 23.50 | 25,814 |
| 05 Jan 2024 | 27.00 | 27.75 | 26.56 | 27.50 | 27.50 | 3,351 |
| 04 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 03 Jan 2024 | 28.50 | 26.45 | 26.45 | 27.50 | 27.50 | 12,000 |
| 02 Jan 2024 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | 1,600 |
| 29 Dec 2023 | 26.50 | 28.00 | 27.00 | 28.50 | 28.50 | 26,000 |
| 28 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 27 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Dec 2023 | 24.50 | 26.00 | 26.00 | 25.50 | 25.50 | 25,569 |
| 21 Dec 2023 | 24.50 | 25.00 | 24.89 | 24.50 | 24.50 | 57,462 |
| 20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Dec 2023 | 24.50 | 24.89 | 24.00 | 24.50 | 24.50 | 11,598 |
| 18 Dec 2023 | 24.50 | 24.35 | 24.00 | 24.00 | 24.00 | 4,995 |
| 15 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 14 Dec 2023 | 24.50 | 24.89 | 24.89 | 24.50 | 24.50 | 828 |
| 13 Dec 2023 | 24.50 | 24.06 | 24.06 | 24.50 | 24.50 | 40 |
| 12 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Dec 2023 | 24.50 | 24.35 | 24.35 | 24.50 | 24.50 | 2,000 |
| 08 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 07 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 06 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 04 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.