Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 67.500 | 67.500 | 65.720 | 67.500 | 63.799 | 1,538 |
| 2024-03-11 | 69.700 | 69.700 | 65.720 | 67.500 | 63.799 | 4,200 |
| 2024-03-08 | 70.000 | 70.000 | 68.480 | 70.000 | 66.162 | 2,718 |
| 2024-03-07 | 70.000 | 70.000 | 68.480 | 70.000 | 66.162 | 1,468 |
| 2024-03-06 | 70.020 | 70.020 | 68.120 | 70.000 | 66.162 | 12,717 |
| 2024-03-05 | 71.000 | 71.000 | 70.090 | 71.000 | 67.107 | 8,134 |
| 2024-03-04 | 71.500 | 71.500 | 71.500 | 71.500 | 67.579 | 0 |
| 2024-03-01 | 72.500 | 72.500 | 70.500 | 71.500 | 67.579 | 9,580 |
| 2024-02-29 | 73.500 | 73.500 | 72.000 | 73.500 | 69.470 | 3,265 |
| 2024-02-28 | 73.500 | 73.500 | 72.090 | 73.500 | 69.470 | 10,916 |
| 2024-02-27 | 73.500 | 73.500 | 72.780 | 73.500 | 69.470 | 720 |
| 2024-02-26 | 73.500 | 73.500 | 72.780 | 73.500 | 69.470 | 3,353 |
| 2024-02-23 | 73.500 | 73.500 | 72.900 | 73.500 | 69.470 | 5,253 |
| 2024-02-22 | 72.500 | 75.000 | 72.260 | 73.500 | 69.470 | 13,252 |
| 2024-02-21 | 67.000 | 75.000 | 65.000 | 72.500 | 68.524 | 211,230 |
| 2024-02-20 | 67.000 | 67.990 | 65.750 | 67.000 | 63.326 | 1,200 |
| 2024-02-19 | 67.000 | 68.000 | 65.750 | 67.000 | 63.326 | 5,765 |
| 2024-02-16 | 67.000 | 68.000 | 65.750 | 67.000 | 63.326 | 4,134 |
| 2024-02-15 | 67.000 | 68.000 | 67.000 | 67.000 | 63.326 | 1,459 |
| 2024-02-14 | 67.000 | 67.000 | 67.000 | 67.000 | 63.326 | 0 |
| 2024-02-13 | 67.000 | 68.400 | 67.000 | 67.000 | 63.326 | 541 |
| 2024-02-12 | 67.000 | 68.400 | 67.000 | 67.000 | 63.326 | 5,185 |
| 2024-02-09 | 66.500 | 67.550 | 66.500 | 66.500 | 62.853 | 8,997 |
| 2024-02-08 | 66.000 | 67.000 | 65.000 | 66.500 | 62.853 | 42,787 |
| 2024-02-07 | 66.000 | 66.000 | 65.400 | 66.000 | 62.381 | 800 |
| 2024-02-06 | 66.000 | 66.000 | 65.383 | 66.000 | 62.381 | 400 |
| 2024-02-05 | 66.000 | 67.000 | 66.000 | 66.000 | 62.381 | 11,557 |
| 2024-02-02 | 66.750 | 66.750 | 65.000 | 66.000 | 62.381 | 44,208 |
| 2024-02-01 | 67.500 | 67.500 | 66.750 | 67.500 | 63.799 | 112 |
| 2024-01-31 | 67.000 | 68.960 | 65.240 | 67.500 | 63.799 | 5,291 |
| 2024-01-30 | 67.000 | 68.960 | 65.200 | 67.000 | 63.326 | 4,480 |
| 2024-01-29 | 67.000 | 68.931 | 65.000 | 67.000 | 63.326 | 13,253 |
| 2024-01-26 | 67.000 | 68.800 | 65.240 | 66.000 | 62.381 | 3,692 |
| 2024-01-25 | 67.000 | 68.960 | 66.000 | 66.000 | 62.381 | 1,594 |
| 2024-01-24 | 66.000 | 66.000 | 66.000 | 66.000 | 62.381 | 0 |
| 2024-01-23 | 66.000 | 66.000 | 66.000 | 66.000 | 62.381 | 0 |
| 2024-01-22 | 67.000 | 68.960 | 67.000 | 67.000 | 63.326 | 17,933 |
| 2024-01-19 | 67.000 | 68.800 | 66.000 | 66.000 | 62.381 | 3,000 |
| 2024-01-18 | 67.000 | 67.000 | 67.000 | 67.000 | 63.326 | 0 |
| 2024-01-17 | 67.000 | 68.800 | 65.240 | 67.000 | 63.326 | 9,000 |
| 2024-01-16 | 67.000 | 68.960 | 67.000 | 67.000 | 63.326 | 1,724 |
| 2024-01-15 | 67.000 | 68.960 | 65.660 | 67.000 | 63.326 | 17,348 |
| 2024-01-12 | 67.000 | 68.960 | 65.000 | 67.000 | 63.326 | 38,565 |
| 2024-01-11 | 67.000 | 68.000 | 67.000 | 67.000 | 63.326 | 1,549 |
| 2024-01-10 | 67.000 | 67.000 | 67.000 | 67.000 | 63.326 | 0 |
| 2024-01-09 | 67.500 | 69.000 | 65.000 | 67.000 | 63.326 | 128,989 |
| 2024-01-08 | 64.500 | 70.000 | 62.750 | 67.500 | 63.799 | 71,456 |
| 2024-01-05 | 64.500 | 64.500 | 64.500 | 64.500 | 60.963 | 0 |
| 2024-01-04 | 64.500 | 64.500 | 62.250 | 64.500 | 60.963 | 57 |
| 2024-01-03 | 63.960 | 66.950 | 63.960 | 64.500 | 60.963 | 16,486 |
| 2024-01-02 | 62.000 | 63.960 | 60.250 | 62.000 | 58.600 | 1,973 |
| 2023-12-29 | 62.000 | 62.000 | 60.250 | 62.000 | 58.600 | 1,384 |
| 2023-12-28 | 62.000 | 62.000 | 62.000 | 62.000 | 58.600 | 0 |
| 2023-12-27 | 62.000 | 63.750 | 62.000 | 62.000 | 58.600 | 4,131 |
| 2023-12-22 | 62.000 | 62.000 | 62.000 | 62.000 | 58.600 | 0 |
| 2023-12-21 | 62.000 | 63.750 | 62.000 | 62.000 | 58.600 | 72 |
| 2023-12-20 | 61.450 | 62.000 | 61.450 | 62.000 | 58.600 | 15,000 |
| 2023-12-19 | 61.000 | 61.450 | 60.000 | 61.000 | 57.655 | 8,264 |
| 2023-12-18 | 61.500 | 62.900 | 58.000 | 60.000 | 56.710 | 6,280 |
| 2023-12-15 | 63.000 | 63.000 | 60.000 | 61.500 | 58.128 | 9,142 |
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.