Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	67.500	70.000	67.500	67.500	67.500	7
2026-04-29	67.500	70.000	67.500	67.500	67.500	2
2026-04-28	67.500	69.000	67.500	67.500	67.500	484
2026-04-27	67.500	70.000	65.300	67.500	67.500	1,125
2026-04-24	68.500	70.000	67.000	67.500	67.500	17,005
2026-04-23	68.500	70.000	68.500	68.500	68.500	3
2026-04-22	68.500	70.000	67.000	68.500	68.500	12
2026-04-21	68.500	70.000	67.180	68.500	68.500	2,980
2026-04-20	68.500	70.000	68.500	68.500	68.500	9
2026-04-17	68.500	70.000	68.500	68.500	68.500	344
2026-04-16	68.500	68.500	68.500	68.500	68.500	0
2026-04-15	68.500	70.000	68.500	68.500	68.500	12,474
2026-04-14	68.500	70.000	67.000	68.500	68.500	28
2026-04-13	68.500	70.000	67.000	68.500	68.500	107
2026-04-10	68.500	70.000	67.180	68.500	68.500	6,426
2026-04-09	68.500	70.000	67.000	68.500	68.500	2,295
2026-04-08	68.500	70.000	67.000	68.500	68.500	278
2026-04-07	68.500	70.000	68.500	68.500	68.500	2
2026-04-02	67.500	70.000	67.000	68.500	68.500	582
2026-04-01	68.000	70.000	68.000	68.500	68.500	5,070
2026-03-31	68.500	70.000	67.500	67.500	67.500	24
2026-03-30	70.000	73.000	67.000	68.500	68.500	7,153
2026-03-27	71.500	73.000	70.000	70.000	70.000	3,540
2026-03-26	71.500	73.000	71.200	71.500	71.500	1,108
2026-03-25	71.500	73.000	70.000	71.500	71.500	2,007
2026-03-24	71.500	73.000	71.500	71.500	71.500	2,505
2026-03-23	71.500	73.000	71.200	71.500	71.500	801
2026-03-20	71.500	71.500	71.500	71.500	71.500	0
2026-03-19	72.500	73.000	70.000	71.500	71.500	4,003
2026-03-18	72.500	72.500	71.200	72.500	72.500	2,100
2026-03-17	72.500	75.000	72.500	72.500	72.500	38
2026-03-16	72.500	75.000	72.500	72.500	72.500	26,348
2026-03-13	72.500	75.000	70.000	72.500	72.500	58
2026-03-12	72.500	75.000	72.500	72.500	72.500	9
2026-03-11	72.500	75.000	70.000	72.500	72.500	7
2026-03-10	72.500	72.500	70.000	72.500	72.500	1,095
2026-03-09	72.500	75.000	70.000	72.500	72.500	74
2026-03-06	72.500	72.500	70.000	72.500	72.500	200
2026-03-05	72.500	73.000	72.500	72.500	72.500	267
2026-03-04	72.500	75.000	72.500	72.500	72.500	2
2026-03-03	72.500	75.000	70.000	72.500	72.500	5,405
2026-03-02	73.500	76.000	70.000	72.500	72.500	37,879
2026-02-27	73.500	76.000	71.000	73.500	73.500	3,236
2026-02-26	73.500	76.000	71.000	73.500	73.500	14,539
2026-02-25	73.500	73.500	71.000	73.500	73.500	5,171
2026-02-24	73.500	73.500	70.000	73.500	73.500	7,536
2026-02-23	73.000	75.000	71.080	73.500	73.500	10,875
2026-02-20	73.000	73.000	71.080	73.000	73.000	10
2026-02-19	73.000	74.200	71.000	73.000	73.000	3,379
2026-02-18	73.500	75.000	69.674	73.000	73.000	17,623
2026-02-17	73.500	75.900	73.500	73.500	73.500	10,000
2026-02-16	73.500	74.500	73.500	73.500	73.500	5,000
2026-02-13	73.500	76.000	71.000	73.500	73.500	9,858
2026-02-12	73.500	74.000	71.100	73.500	73.500	10,664
2026-02-11	73.500	76.000	71.100	73.500	73.500	7,781
2026-02-10	73.500	76.000	71.300	73.500	73.500	13,030
2026-02-09	73.500	74.700	71.000	73.500	73.500	18,222
2026-02-06	73.500	76.000	71.000	73.500	73.500	3,431
2026-02-05	73.500	74.700	73.500	73.500	73.500	159
2026-02-04	73.500	73.500	71.000	73.500	73.500	1

← NewerPage 3 of 5 · 254 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.