1. Share Prices

  2. Cmo Group PLC (CMO)

9.51p-0.11 (-1.17%)14 Jan 2025, 10:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cmo Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 13, 20259.63p9.51p9.50p9.63p13,038
Jan 10, 20259.25p9.72p9.50p9.63p52,743
Jan 7, 20259.25p9.19p9.18p9.25p27,330
Jan 3, 20259.25p9.19p9.10p9.25p7,040
Jan 2, 20259.13p9.25p9.01p9.25p2,226
Dec 31, 20249.63p10.00p9.00p9.00p325,508
Dec 30, 202411.10p11.08p10.20p10.40p107,004
Dec 27, 202411.10p11.00p11.00p11.10p17
Dec 24, 202413.00p13.00p11.08p11.10p7,313
Dec 23, 202414.25p14.20p12.70p12.70p14
Dec 16, 202414.25p13.90p13.90p14.25p7
Dec 13, 202414.25p14.00p14.00p14.25p3
Dec 12, 202414.25p14.00p14.00p14.25p10
Dec 10, 202414.25p14.39p14.39p14.25p34
Dec 4, 202414.25p14.00p14.00p14.25p6
Dec 2, 202414.25p14.00p14.00p14.25p3
Nov 29, 202414.25p14.50p14.00p14.25p20
Nov 28, 202414.25p14.50p13.90p14.25p28
Nov 15, 202414.25p14.00p14.00p14.25p3
Nov 14, 202414.25p14.00p14.00p14.25p18
Nov 11, 202414.25p14.01p14.01p14.25p325
Nov 7, 202414.25p14.32p14.32p14.25p325
Nov 5, 202414.25p14.50p14.01p14.50p9,081
Oct 31, 202414.25p14.32p14.00p14.25p1,636
Oct 29, 202414.25p14.35p14.35p14.25p696
Oct 28, 202414.50p15.00p14.02p14.25p1,619
Oct 25, 202414.50p15.00p14.00p14.50p64
Oct 21, 202414.50p14.45p14.45p14.50p26,393
Oct 11, 202414.50p14.00p14.00p14.50p8
Oct 7, 202414.50p14.50p14.50p14.50p1,034
Oct 1, 202414.50p15.00p14.00p14.50p67
Sep 27, 202414.50p14.53p14.53p14.50p516
Sep 26, 202414.50p14.12p14.00p14.50p10,008
Sep 25, 202414.50p14.13p14.13p14.50p4,566
Sep 18, 202414.50p14.57p14.57p14.50p1,234
Sep 16, 202414.50p14.70p14.60p14.50p112,607
Sep 13, 202414.50p15.00p15.00p14.50p133
Sep 6, 202414.50p14.10p14.10p14.50p740
Sep 5, 202414.50p14.65p14.65p14.50p273
Aug 30, 202414.50p15.00p14.07p14.50p401
Aug 29, 202414.50p14.00p14.00p14.50p8
Aug 28, 202414.50p14.75p14.05p14.50p52,761
Aug 27, 202414.50p15.00p15.00p14.50p214
Aug 22, 202414.50p15.00p15.00p14.50p5
Aug 16, 202414.50p14.75p14.75p14.50p64,810
Aug 13, 202415.50p16.00p14.05p14.50p17,511
Aug 12, 202416.00p16.00p14.25p15.50p56,797
Aug 9, 202414.75p16.00p14.95p16.00p114,035
Aug 8, 202414.50p14.80p14.80p14.75p100,000
Aug 5, 202414.50p15.00p15.00p14.50p19
123
Showing 1 to 50 of 138

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC342.6411.61
Ocado Group PLC298.7010.63
Persimmon PLC1,127.006.72
Integrafin Holdings PLC340.005.75
Oxford Nanopore Technologies PLC150.805.68
Bellway PLC2,258.004.06

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC87.10-9.55
BP PLC419.05-2.82
Jupiter Fund Management PLC77.70-2.75
Aston Martin Lagonda Global Holdings PLC103.00-2.37
Games Workshop Group PLC12,918.33-2.36
Centrica PLC133.12-2.01