Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.000	71.000	70.000	70.000	70.000	2,854
2026-07-24	70.000	71.000	69.000	70.000	70.000	351
2026-07-23	70.500	74.000	70.000	70.000	70.000	2,292
2026-07-22	70.000	71.000	70.000	70.000	70.000	1,542
2026-07-21	70.000	70.000	68.000	70.000	70.000	10,000
2026-07-20	70.500	73.000	68.500	70.500	70.500	6,799
2026-07-17	68.500	68.500	67.250	68.500	68.500	5,000
2026-07-16	68.500	70.000	67.500	68.500	68.500	10,001
2026-07-15	68.500	70.000	68.500	68.500	68.500	8,421
2026-07-14	68.500	70.000	67.000	68.500	68.500	10,906
2026-07-13	68.500	70.000	67.000	68.500	68.500	15,018
2026-07-10	68.500	70.000	67.000	68.500	68.500	208
2026-07-09	68.500	70.000	68.500	68.500	68.500	1
2026-07-08	68.500	70.000	67.180	68.500	68.500	15,013
2026-07-07	68.500	70.000	67.000	68.500	68.500	24,353
2026-07-06	68.500	70.000	67.000	68.500	68.500	5,216
2026-07-03	68.500	68.500	68.500	68.500	68.500	0
2026-07-02	68.500	70.000	67.540	68.500	68.500	38,742
2026-07-01	66.500	70.000	65.180	67.000	67.000	92,150
2026-06-30	66.500	68.000	65.000	66.500	66.500	18,094
2026-06-29	66.500	68.000	66.450	66.500	66.500	384
2026-06-26	66.500	66.500	66.500	66.500	66.500	0
2026-06-25	66.500	68.000	66.500	66.500	66.500	3,745
2026-06-24	67.500	70.000	66.500	66.500	66.500	167
2026-06-23	67.500	70.000	64.500	67.500	67.500	12,471
2026-06-22	67.500	70.000	65.000	67.500	67.500	126
2026-06-19	67.500	70.000	67.500	67.500	67.500	154
2026-06-18	67.500	70.000	67.500	67.500	67.500	7
2026-06-17	67.500	70.000	65.300	67.500	67.500	6,785
2026-06-16	67.500	70.000	65.000	67.500	67.500	2,711
2026-06-15	67.500	70.000	65.250	67.500	67.500	3,043
2026-06-12	67.500	70.000	67.500	67.500	67.500	11
2026-06-11	67.500	67.500	67.500	67.500	67.500	0
2026-06-10	67.500	67.500	65.000	67.500	67.500	504
2026-06-09	66.500	67.500	65.330	67.500	67.500	1,542
2026-06-08	67.500	70.000	65.000	67.500	67.500	17
2026-06-05	67.500	70.000	65.000	67.500	67.500	10
2026-06-04	67.500	67.500	67.500	67.500	67.500	0
2026-06-03	67.500	70.000	67.500	67.500	67.500	7
2026-06-02	67.500	70.000	65.330	67.500	67.500	164
2026-06-01	67.500	70.000	65.000	67.500	67.500	1,643
2026-05-29	67.500	70.000	65.000	67.500	67.500	1,527
2026-05-28	67.500	70.000	67.500	67.500	67.500	35
2026-05-27	67.500	70.000	65.000	67.500	67.500	13,534
2026-05-26	67.500	67.500	67.500	67.500	67.500	0
2026-05-22	67.500	70.000	67.500	67.500	67.500	1
2026-05-21	67.500	67.500	67.500	67.500	67.500	0
2026-05-20	67.500	67.500	67.500	67.500	67.500	0
2026-05-19	67.500	70.000	67.500	67.500	67.500	4
2026-05-18	67.500	70.000	65.000	67.500	67.500	10,197
2026-05-15	67.500	70.000	65.000	67.500	67.500	172
2026-05-14	67.500	70.000	65.000	67.500	67.500	5,004
2026-05-13	67.500	67.500	65.000	67.500	67.500	1
2026-05-12	67.500	67.500	65.300	67.500	67.500	7,000
2026-05-11	67.500	70.000	65.000	67.500	67.500	1,983
2026-05-08	67.500	69.000	67.500	67.500	67.500	650
2026-05-07	67.500	70.000	65.000	67.500	67.500	9,826
2026-05-06	67.500	70.000	65.000	67.500	67.500	2,011
2026-05-05	67.500	70.000	65.000	67.500	67.500	21
2026-05-01	67.500	70.000	67.500	67.500	67.500	28

← NewerPage 2 of 3 · 128 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.