Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 70.500 | 72.950 | 70.500 | 70.500 | 66.634 | 328 |
| 2024-09-02 | 70.500 | 73.000 | 69.220 | 70.500 | 66.634 | 1,317 |
| 2024-08-30 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-08-29 | 70.500 | 70.500 | 70.000 | 70.500 | 66.634 | 7,749 |
| 2024-08-28 | 70.500 | 70.500 | 70.000 | 70.500 | 66.634 | 700 |
| 2024-08-27 | 69.000 | 72.000 | 66.300 | 70.500 | 66.634 | 7,614 |
| 2024-08-23 | 69.000 | 71.600 | 69.000 | 69.000 | 65.216 | 289 |
| 2024-08-22 | 69.000 | 71.600 | 69.000 | 69.000 | 65.216 | 126 |
| 2024-08-21 | 69.000 | 69.000 | 69.000 | 69.000 | 65.216 | 0 |
| 2024-08-20 | 69.000 | 69.000 | 69.000 | 69.000 | 65.216 | 0 |
| 2024-08-19 | 69.000 | 71.700 | 69.000 | 69.000 | 65.216 | 4,184 |
| 2024-08-16 | 69.000 | 71.700 | 69.000 | 69.000 | 65.216 | 3,140 |
| 2024-08-15 | 69.000 | 71.940 | 69.000 | 69.000 | 65.216 | 6 |
| 2024-08-14 | 69.000 | 71.700 | 68.770 | 69.000 | 65.216 | 1,048 |
| 2024-08-13 | 67.500 | 72.000 | 66.160 | 69.000 | 65.216 | 162,600 |
| 2024-08-12 | 67.500 | 69.950 | 65.880 | 67.500 | 63.799 | 4,241 |
| 2024-08-09 | 67.500 | 68.900 | 67.000 | 67.500 | 63.799 | 12,675 |
| 2024-08-08 | 67.500 | 68.440 | 65.000 | 67.500 | 63.799 | 476,528 |
| 2024-08-07 | 69.000 | 69.000 | 66.000 | 67.500 | 63.799 | 4,243 |
| 2024-08-06 | 70.000 | 70.000 | 67.000 | 70.000 | 66.162 | 3,756 |
| 2024-08-05 | 70.500 | 70.500 | 68.000 | 70.500 | 66.634 | 10,500 |
| 2024-08-02 | 72.111 | 72.111 | 68.000 | 70.500 | 66.634 | 94,846 |
| 2024-08-01 | 72.500 | 72.880 | 68.500 | 72.500 | 68.524 | 13,201 |
| 2024-07-31 | 72.500 | 72.929 | 72.500 | 72.500 | 68.524 | 2,635 |
| 2024-07-30 | 72.500 | 72.500 | 70.000 | 72.500 | 68.524 | 15,123 |
| 2024-07-29 | 73.500 | 73.500 | 73.500 | 73.500 | 69.470 | 0 |
| 2024-07-26 | 73.500 | 73.500 | 73.500 | 73.500 | 69.470 | 0 |
| 2024-07-25 | 73.500 | 74.200 | 73.500 | 73.500 | 69.470 | 4,043 |
| 2024-07-24 | 72.500 | 72.500 | 70.750 | 72.500 | 68.524 | 12,074 |
| 2024-07-23 | 72.500 | 74.950 | 70.600 | 72.500 | 68.524 | 22,600 |
| 2024-07-22 | 72.500 | 76.000 | 72.500 | 72.500 | 68.524 | 59,226 |
| 2024-07-19 | 71.000 | 75.000 | 70.750 | 72.500 | 68.524 | 12,387 |
| 2024-07-18 | 72.500 | 72.800 | 70.050 | 72.500 | 68.524 | 6,385 |
| 2024-07-17 | 72.500 | 72.800 | 72.500 | 72.500 | 68.524 | 7,500 |
| 2024-07-16 | 72.500 | 72.500 | 70.500 | 72.500 | 68.524 | 1,364 |
| 2024-07-15 | 72.500 | 72.500 | 72.500 | 72.500 | 68.524 | 0 |
| 2024-07-12 | 72.000 | 72.800 | 70.000 | 72.000 | 68.052 | 3,448 |
| 2024-07-11 | 72.000 | 72.000 | 70.400 | 72.000 | 68.052 | 1,409 |
| 2024-07-10 | 72.000 | 72.000 | 70.400 | 72.000 | 68.052 | 716 |
| 2024-07-09 | 72.500 | 72.900 | 72.000 | 72.000 | 68.052 | 8,761 |
| 2024-07-08 | 72.000 | 73.000 | 70.040 | 72.000 | 68.052 | 22,097 |
| 2024-07-05 | 72.000 | 72.000 | 72.000 | 72.000 | 68.052 | 0 |
| 2024-07-04 | 72.000 | 72.000 | 72.000 | 72.000 | 68.052 | 0 |
| 2024-07-03 | 72.000 | 72.000 | 70.250 | 72.000 | 68.052 | 10 |
| 2024-07-02 | 72.000 | 73.000 | 70.000 | 72.000 | 68.052 | 1,623 |
| 2024-07-01 | 72.000 | 72.000 | 70.300 | 72.000 | 68.052 | 5,000 |
| 2024-06-28 | 72.500 | 73.000 | 70.050 | 72.500 | 68.524 | 58 |
| 2024-06-27 | 72.500 | 72.500 | 70.300 | 72.500 | 68.524 | 946 |
| 2024-06-26 | 72.500 | 72.500 | 72.500 | 72.500 | 68.524 | 0 |
| 2024-06-25 | 72.500 | 72.500 | 70.000 | 72.500 | 68.524 | 20,000 |
| 2024-06-24 | 72.500 | 73.990 | 70.250 | 72.500 | 68.524 | 4,215 |
| 2024-06-21 | 72.500 | 72.500 | 70.050 | 72.500 | 68.524 | 6 |
| 2024-06-20 | 72.500 | 72.500 | 70.000 | 72.500 | 68.524 | 30,056 |
| 2024-06-19 | 72.500 | 72.500 | 72.500 | 72.500 | 68.524 | 0 |
| 2024-06-18 | 72.500 | 73.990 | 72.500 | 72.500 | 68.524 | 7 |
| 2024-06-17 | 72.500 | 73.500 | 72.500 | 72.500 | 68.524 | 119 |
| 2024-06-14 | 72.500 | 74.950 | 72.500 | 72.500 | 68.524 | 15,437 |
| 2024-06-13 | 72.500 | 73.990 | 70.050 | 72.500 | 68.524 | 12 |
| 2024-06-12 | 72.500 | 73.500 | 70.500 | 72.500 | 68.524 | 604 |
| 2024-06-11 | 72.500 | 73.990 | 70.500 | 72.500 | 68.524 | 7,501 |
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.