Croma Security Solutions Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	72.500	72.500	72.500	72.500	68.524	0
2024-06-07	72.500	72.500	72.500	72.500	68.524	0
2024-06-06	73.500	74.100	70.500	72.500	68.524	14,049
2024-06-05	73.500	73.500	73.500	73.500	69.470	0
2024-06-04	73.500	74.460	72.260	73.500	69.470	8,560
2024-06-03	73.500	74.910	73.500	73.500	69.470	26
2024-05-31	73.000	73.000	72.840	73.000	68.997	39,000
2024-05-30	73.500	74.460	73.500	73.500	69.470	666
2024-05-29	73.500	73.500	72.810	73.500	69.470	101,100
2024-05-28	74.500	74.910	72.300	73.500	69.470	13,215
2024-05-24	73.500	73.500	72.810	73.500	69.470	30
2024-05-23	73.500	73.500	73.500	73.500	69.470	0
2024-05-22	73.500	77.000	73.250	74.500	70.415	79,146
2024-05-21	73.500	73.500	73.500	73.500	69.470	0
2024-05-20	73.500	76.650	71.260	73.500	69.470	1,061
2024-05-17	73.500	73.500	73.500	73.500	69.470	0
2024-05-16	73.500	74.549	71.260	73.500	69.470	12,864
2024-05-15	73.500	76.000	70.000	73.500	69.470	14,100
2024-05-14	73.500	73.500	73.500	73.500	69.470	0
2024-05-13	73.500	73.500	72.220	73.500	69.470	120
2024-05-10	73.500	75.000	73.500	73.500	69.470	261
2024-05-09	73.500	74.999	72.220	73.500	69.470	5,850
2024-05-08	73.500	75.000	73.500	73.500	69.470	2,719
2024-05-07	73.500	75.000	70.000	73.500	69.470	4,439
2024-05-03	73.500	75.000	71.000	73.500	69.470	8,826
2024-05-02	73.500	75.000	73.500	73.500	69.470	1,591
2024-05-01	72.000	75.000	72.000	73.500	69.470	16,133
2024-04-30	69.500	72.000	69.500	69.500	65.689	10,000
2024-04-29	69.500	69.500	69.500	69.500	65.689	0
2024-04-26	69.500	69.500	69.500	69.500	65.689	0
2024-04-25	68.500	69.500	66.760	69.500	65.689	280
2024-04-24	68.500	68.500	66.760	68.500	64.744	2,000
2024-04-23	68.500	68.500	68.500	68.500	64.744	0
2024-04-22	68.500	68.500	66.760	68.500	64.744	1,500
2024-04-19	68.500	68.500	68.500	68.500	64.744	0
2024-04-18	68.500	71.000	68.500	68.500	64.744	46
2024-04-17	68.500	71.000	68.500	68.500	64.744	1,674
2024-04-16	68.500	71.000	68.500	68.500	64.744	2,107
2024-04-15	69.500	71.500	69.500	69.500	65.689	27,206
2024-04-12	68.500	71.000	68.500	68.500	64.744	6,000
2024-04-11	68.500	68.500	68.500	68.500	64.744	0
2024-04-10	68.500	68.500	68.500	68.500	64.744	0
2024-04-09	68.500	68.500	65.420	68.500	64.744	7
2024-04-08	68.500	69.250	65.250	68.500	64.744	71,689
2024-04-05	68.500	68.500	68.500	68.500	64.744	0
2024-04-04	68.500	69.250	67.260	68.500	64.744	253
2024-04-03	68.500	69.250	68.500	68.500	64.744	2,500
2024-04-02	68.500	68.500	68.500	68.500	64.744	0
2024-03-28	68.500	69.340	66.000	68.500	64.744	18,845
2024-03-27	68.500	68.500	68.500	68.500	64.744	0
2024-03-26	68.500	68.500	66.210	68.500	64.744	2,808
2024-03-25	68.500	68.500	68.500	68.500	64.744	0
2024-03-22	68.500	68.500	68.500	68.500	64.744	0
2024-03-21	68.500	68.500	68.500	68.500	64.744	0
2024-03-20	68.500	68.500	68.500	68.500	64.744	0
2024-03-19	68.500	68.500	68.500	68.500	64.744	0
2024-03-18	67.500	70.000	66.210	68.500	64.744	12,448
2024-03-15	67.500	69.500	67.500	67.500	63.799	1,000
2024-03-14	67.500	67.500	65.720	67.500	63.799	670
2024-03-13	67.500	67.500	65.720	67.500	63.799	136

← NewerPage 11 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.