Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 2,761,074 |
| 2026-10-19 | 70.000 | 72.000 | 70.000 | 71.000 | 71.000 | 5,135 |
| 2026-10-16 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 633 |
| 2026-10-15 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 17 |
| 2026-10-14 | 71.500 | 72.000 | 71.000 | 71.000 | 71.000 | 18 |
| 2026-10-13 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 699 |
| 2026-10-12 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 17 |
| 2026-10-09 | 71.500 | 71.500 | 70.000 | 71.500 | 71.500 | 3 |
| 2026-10-08 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 33 |
| 2026-10-07 | 70.500 | 73.000 | 70.000 | 71.500 | 71.500 | 110 |
| 2026-10-06 | 70.500 | 73.000 | 70.000 | 71.500 | 71.500 | 5,611 |
| 2026-10-05 | 71.500 | 73.000 | 71.500 | 71.500 | 71.500 | 10 |
| 2026-10-02 | 71.500 | 73.000 | 71.500 | 71.500 | 71.500 | 139 |
| 2026-10-01 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 231 |
| 2026-09-30 | 71.500 | 71.500 | 70.180 | 71.500 | 71.500 | 1,000 |
| 2026-09-29 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2026-09-28 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 23 |
| 2026-09-25 | 71.500 | 71.500 | 70.180 | 71.500 | 71.500 | 2,000 |
| 2026-09-24 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2026-09-23 | 73.000 | 73.400 | 70.000 | 70.000 | 70.000 | 25,712 |
| 2026-09-22 | 73.000 | 73.500 | 71.000 | 73.000 | 73.000 | 24,289 |
| 2026-09-21 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 4,426 |
| 2026-09-18 | 73.000 | 75.000 | 72.500 | 73.000 | 73.000 | 110,085 |
| 2026-09-17 | 72.500 | 75.000 | 70.350 | 73.000 | 73.000 | 55,427 |
| 2026-09-16 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 773 |
| 2026-09-15 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 55 |
| 2026-09-14 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 4,867 |
| 2026-09-11 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 938 |
| 2026-09-10 | 71.500 | 72.500 | 70.000 | 72.500 | 72.500 | 20,001 |
| 2026-09-09 | 71.500 | 72.190 | 70.000 | 71.500 | 71.500 | 184 |
| 2026-09-08 | 71.500 | 71.500 | 70.000 | 71.500 | 71.500 | 624 |
| 2026-09-07 | 70.500 | 74.000 | 70.000 | 71.500 | 71.500 | 36,193 |
| 2026-09-04 | 73.500 | 75.000 | 70.500 | 70.500 | 70.500 | 37,071 |
| 2026-09-03 | 71.000 | 74.000 | 68.000 | 73.500 | 73.500 | 62,564 |
| 2026-09-02 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-09-01 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 9,078 |
| 2026-08-28 | 70.500 | 72.000 | 68.000 | 70.000 | 70.000 | 418 |
| 2026-08-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-25 | 70.000 | 72.000 | 68.240 | 70.000 | 70.000 | 895 |
| 2026-08-24 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 2,093 |
| 2026-08-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-08-20 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 334 |
| 2026-08-19 | 70.000 | 71.250 | 70.000 | 70.000 | 70.000 | 140 |
| 2026-08-18 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 1 |
| 2026-08-17 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 3,744 |
| 2026-08-14 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 5,105 |
| 2026-08-13 | 70.000 | 72.000 | 70.000 | 70.000 | 70.000 | 71 |
| 2026-08-12 | 70.000 | 71.800 | 68.000 | 70.000 | 70.000 | 204,043 |
| 2026-08-11 | 70.500 | 73.000 | 70.000 | 70.000 | 70.000 | 5,651 |
| 2026-08-10 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 61 |
| 2026-08-07 | 70.000 | 71.800 | 68.000 | 70.000 | 70.000 | 6,417 |
| 2026-08-06 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 15 |
| 2026-08-05 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 2,772 |
| 2026-08-04 | 70.000 | 72.000 | 68.000 | 70.000 | 70.000 | 243 |
| 2026-08-03 | 67.500 | 72.000 | 66.100 | 70.000 | 70.000 | 48,780 |
| 2026-07-31 | 67.500 | 69.000 | 66.000 | 67.500 | 67.500 | 1,706 |
| 2026-07-30 | 67.500 | 69.000 | 66.000 | 67.500 | 67.500 | 3,507 |
| 2026-07-29 | 69.000 | 69.000 | 66.000 | 67.500 | 67.500 | 4,334 |
| 2026-07-28 | 70.000 | 71.000 | 67.150 | 68.000 | 68.000 | 5,009 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-04 | 0.0240 GBP |
| 2024-12-05 | 0.0230 GBP |
| 2023-11-30 | 0.0220 GBP |
| 2022-12-01 | 0.0210 GBP |
| 2021-11-11 | 0.0200 GBP |
| 2020-11-12 | 0.0120 GBP |
| 2020-08-20 | 0.0075 GBP |
| 2020-03-26 | 0.0075 GBP |
| 2019-11-07 | 0.0110 GBP |
| 2019-03-21 | 0.0070 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.