Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	48.000	48.000	48.000	48.000	43.889	0
2023-06-27	48.000	48.000	45.600	48.000	43.889	2,000
2023-06-26	48.500	48.500	45.000	48.500	44.346	4,150
2023-06-23	49.260	49.260	46.200	48.000	43.889	35,022
2023-06-22	50.000	50.000	50.000	50.000	45.718	0
2023-06-21	50.000	50.000	47.000	50.000	45.718	9,170
2023-06-20	50.500	51.750	48.000	50.500	46.175	4,137
2023-06-19	50.500	50.500	48.000	50.500	46.175	2,000
2023-06-16	50.500	52.000	50.500	50.500	46.175	1,900
2023-06-15	50.500	52.000	48.000	50.500	46.175	3,158
2023-06-14	50.500	50.500	50.500	50.500	46.175	0
2023-06-13	50.500	50.500	48.000	50.500	46.175	2,000
2023-06-12	51.500	51.500	49.000	51.500	47.090	8,227
2023-06-09	52.500	53.000	50.000	52.500	48.004	20,013
2023-06-08	52.500	52.500	50.100	52.500	48.004	280
2023-06-07	52.500	53.000	51.000	52.500	48.004	57,500
2023-06-06	52.000	57.000	48.121	52.500	48.004	456,231
2023-06-05	47.500	47.500	47.500	47.500	43.432	0
2023-06-02	47.500	47.500	47.500	47.500	43.432	0
2023-06-01	47.500	47.500	47.500	47.500	43.432	0
2023-05-31	47.500	47.500	46.150	47.500	43.432	2,000
2023-05-30	47.500	48.500	46.150	47.500	43.432	4,387
2023-05-26	47.500	48.500	47.500	47.500	43.432	2,385
2023-05-25	47.500	47.500	47.500	47.500	43.432	0
2023-05-24	47.500	47.500	47.500	47.500	43.432	0
2023-05-23	47.500	49.900	46.000	47.500	43.432	6,615
2023-05-22	47.500	49.900	46.000	47.500	43.432	6,173
2023-05-19	47.500	47.500	47.500	47.500	43.432	0
2023-05-18	47.500	47.500	47.500	47.500	43.432	0
2023-05-17	47.500	47.500	46.000	47.500	43.432	25,000
2023-05-16	47.800	47.800	46.650	47.800	43.706	2,000
2023-05-15	47.800	47.800	46.600	47.800	43.706	2,032
2023-05-12	47.800	47.800	47.800	47.800	43.706	0
2023-05-11	47.800	49.912	47.800	47.800	43.706	3,327
2023-05-10	47.800	47.800	47.100	47.800	43.706	5,000
2023-05-09	48.000	48.000	47.000	48.000	43.889	4,500
2023-05-05	48.000	49.920	48.000	48.000	43.889	7,384
2023-05-04	48.000	48.000	48.000	48.000	43.889	0
2023-05-03	48.000	48.000	48.000	48.000	43.889	0
2023-05-02	48.000	48.000	47.000	48.000	43.889	2,000
2023-04-28	48.000	49.920	48.000	48.000	43.889	47,016
2023-04-27	47.300	48.150	47.300	47.300	43.249	2,500
2023-04-26	47.300	47.300	47.300	47.300	43.249	0
2023-04-25	47.500	47.500	45.600	47.300	43.249	12,250
2023-04-24	49.000	50.450	47.000	48.900	44.712	5,099
2023-04-21	49.000	50.450	47.000	49.000	44.804	1,055
2023-04-20	49.000	49.000	49.000	49.000	44.804	0
2023-04-19	49.000	49.000	47.100	49.000	44.804	7,453
2023-04-18	49.500	49.500	47.100	49.500	45.261	6,000
2023-04-17	49.500	51.500	47.100	49.500	45.261	3,359
2023-04-14	49.500	49.500	49.500	49.500	45.261	0
2023-04-13	49.500	49.500	49.500	49.500	45.261	0
2023-04-12	49.500	49.500	49.500	49.500	45.261	0
2023-04-11	49.500	49.500	47.100	49.500	45.261	2,000
2023-04-06	49.500	49.500	49.500	49.500	45.261	0
2023-04-05	49.500	51.450	49.500	49.500	45.261	8,208
2023-04-04	49.500	50.000	47.100	49.500	45.261	52,000
2023-04-03	49.500	50.600	47.100	49.500	45.261	12,712
2023-03-31	49.500	51.500	49.500	49.500	45.261	40,000
2023-03-30	49.500	51.500	49.500	49.500	45.261	10,000

← NewerPage 15 of 22 · 1,267 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.