Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	63.500	65.250	63.500	63.500	60.018	1
2023-12-13	63.500	63.500	63.500	63.500	60.018	0
2023-12-12	63.500	65.250	63.500	63.500	60.018	500
2023-12-11	65.000	66.000	60.000	63.500	60.018	3,778
2023-12-08	66.000	66.000	64.000	65.000	61.436	3,357
2023-12-07	68.000	68.000	64.000	66.500	62.853	22,597
2023-12-06	68.500	68.500	68.500	68.500	64.744	0
2023-12-05	68.500	68.500	68.000	68.500	64.744	12,000
2023-12-04	68.500	70.750	68.500	68.500	64.744	84
2023-12-01	67.000	71.000	65.100	68.500	64.744	20,750
2023-11-30	67.000	67.000	65.100	67.000	63.326	6,400
2023-11-29	67.500	69.500	67.500	67.500	61.719	2
2023-11-28	67.500	69.500	65.100	67.500	61.719	5,036
2023-11-27	67.500	67.500	65.100	67.500	61.719	5,000
2023-11-24	66.880	67.500	66.880	67.500	61.719	5,000
2023-11-23	66.000	67.000	66.000	66.000	60.348	5,000
2023-11-22	67.000	67.000	64.000	66.000	60.348	6,603
2023-11-21	67.800	67.800	65.120	67.000	61.262	30,487
2023-11-20	69.000	72.000	68.500	69.500	63.548	32,065
2023-11-17	66.000	72.000	65.500	69.000	63.091	22,337
2023-11-16	66.000	67.000	66.000	66.000	60.348	2,000
2023-11-15	64.500	66.950	64.500	64.500	58.976	2,400
2023-11-14	63.000	67.500	62.520	63.500	58.062	72,994
2023-11-13	56.600	65.000	56.600	63.000	57.605	121,445
2023-11-10	54.000	56.820	54.000	54.000	49.375	272
2023-11-09	54.000	54.000	54.000	54.000	49.375	0
2023-11-08	51.500	54.000	51.000	54.000	49.375	19,249
2023-11-07	47.500	52.900	45.800	51.500	47.090	129,459
2023-11-06	43.500	43.500	42.180	43.500	39.775	42
2023-11-03	43.500	43.500	43.500	43.500	39.775	0
2023-11-02	43.500	43.500	43.500	43.500	39.775	0
2023-11-01	43.500	43.500	43.500	43.500	39.775	0
2023-10-31	43.500	43.500	43.500	43.500	39.775	0
2023-10-30	43.500	43.500	43.500	43.500	39.775	0
2023-10-27	43.500	43.500	42.000	43.500	39.775	67
2023-10-26	43.500	43.500	43.500	43.500	39.775	0
2023-10-25	43.500	43.500	43.500	43.500	39.775	0
2023-10-24	43.500	43.500	42.000	43.500	39.775	3,477
2023-10-23	43.400	43.400	43.000	43.000	39.317	42,820
2023-10-20	45.000	45.000	43.240	45.000	41.146	17,000
2023-10-19	46.500	46.500	46.500	46.500	42.518	0
2023-10-18	46.500	46.500	46.500	46.500	42.518	0
2023-10-17	46.500	46.500	45.000	46.500	42.518	2,000
2023-10-16	47.500	48.000	45.000	47.500	43.432	4,110
2023-10-13	47.500	47.500	47.500	47.500	43.432	0
2023-10-12	47.500	47.500	47.500	47.500	43.432	0
2023-10-11	47.500	48.000	45.000	47.500	43.432	1,685
2023-10-10	47.500	47.500	45.000	47.500	43.432	2,010
2023-10-09	47.500	47.500	47.500	47.500	43.432	0
2023-10-06	47.500	47.500	45.000	47.500	43.432	2,000
2023-10-05	47.500	47.500	47.500	47.500	43.432	0
2023-10-04	47.500	47.500	45.000	47.500	43.432	3,000
2023-10-03	49.500	49.500	49.000	49.500	45.261	102
2023-10-02	49.500	49.500	49.500	49.500	45.261	0
2023-09-29	46.000	46.000	46.000	46.000	42.061	19,663
2023-09-28	49.500	49.500	49.500	49.500	45.261	0
2023-09-27	49.500	49.500	49.500	49.500	45.261	0
2023-09-26	49.500	49.500	49.500	49.500	45.261	0
2023-09-25	49.500	49.500	46.000	49.500	45.261	2,000
2023-09-22	49.500	49.500	49.500	49.500	45.261	0

← NewerPage 13 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.