Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 73.500 | 73.500 | 71.000 | 73.500 | 73.500 | 1 |
| 2026-02-03 | 74.000 | 76.000 | 71.000 | 73.500 | 73.500 | 37,015 |
| 2026-02-02 | 74.000 | 76.000 | 72.000 | 74.000 | 74.000 | 4,006 |
| 2026-01-30 | 74.500 | 76.000 | 74.000 | 74.000 | 74.000 | 2,799 |
| 2026-01-29 | 74.000 | 76.000 | 74.000 | 74.000 | 74.000 | 10 |
| 2026-01-28 | 73.000 | 75.000 | 71.000 | 74.000 | 74.000 | 44,032 |
| 2026-01-27 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 5,442 |
| 2026-01-26 | 73.500 | 75.000 | 71.000 | 73.000 | 73.000 | 26,428 |
| 2026-01-23 | 74.000 | 75.000 | 72.000 | 73.500 | 73.500 | 71,583 |
| 2026-01-22 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 4,225 |
| 2026-01-21 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 3,076 |
| 2026-01-20 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 4,659 |
| 2026-01-19 | 75.000 | 77.000 | 73.000 | 74.000 | 74.000 | 8,686 |
| 2026-01-16 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 5,251 |
| 2026-01-15 | 75.000 | 76.440 | 75.000 | 75.000 | 75.000 | 3,269 |
| 2026-01-14 | 75.500 | 78.000 | 73.000 | 75.000 | 75.000 | 14,402 |
| 2026-01-13 | 75.500 | 75.500 | 73.000 | 75.500 | 75.500 | 3,802 |
| 2026-01-12 | 75.500 | 78.000 | 73.000 | 75.500 | 75.500 | 15,126 |
| 2026-01-09 | 75.500 | 78.000 | 73.000 | 75.500 | 75.500 | 5,650 |
| 2026-01-08 | 77.500 | 78.000 | 75.000 | 75.500 | 75.500 | 3,895 |
| 2026-01-07 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 16,980 |
| 2026-01-06 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 16,946 |
| 2026-01-05 | 73.500 | 79.000 | 73.050 | 77.500 | 77.500 | 50,381 |
| 2026-01-02 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 154,566 |
| 2025-12-31 | 74.000 | 74.800 | 74.000 | 74.000 | 74.000 | 17,687 |
| 2025-12-30 | 75.000 | 75.000 | 72.100 | 74.500 | 74.500 | 57,807 |
| 2025-12-29 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 8,673 |
| 2025-12-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-12-23 | 76.000 | 77.000 | 73.500 | 75.000 | 75.000 | 23,198 |
| 2025-12-22 | 75.500 | 76.500 | 74.500 | 76.000 | 76.000 | 7,150 |
| 2025-12-19 | 75.500 | 76.750 | 75.000 | 76.000 | 76.000 | 4,006 |
| 2025-12-18 | 76.000 | 76.500 | 75.000 | 76.000 | 76.000 | 20,272 |
| 2025-12-17 | 76.000 | 77.000 | 74.250 | 76.000 | 76.000 | 6,340 |
| 2025-12-16 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 14,307 |
| 2025-12-15 | 77.500 | 77.500 | 77.000 | 77.500 | 77.500 | 5,259 |
| 2025-12-12 | 77.500 | 78.000 | 77.500 | 77.500 | 77.500 | 1 |
| 2025-12-11 | 77.500 | 77.500 | 74.000 | 77.500 | 77.500 | 23,590 |
| 2025-12-10 | 78.500 | 78.500 | 75.500 | 78.500 | 78.500 | 6,123 |
| 2025-12-09 | 78.500 | 78.500 | 77.090 | 78.500 | 78.500 | 16,500 |
| 2025-12-08 | 78.500 | 78.500 | 77.500 | 78.500 | 78.500 | 8,800 |
| 2025-12-05 | 78.500 | 80.000 | 78.000 | 78.500 | 78.500 | 2,001 |
| 2025-12-04 | 78.500 | 78.500 | 77.000 | 78.500 | 78.500 | 5,010 |
| 2025-12-03 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 725 |
| 2025-12-02 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 6 |
| 2025-12-01 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 33 |
| 2025-11-28 | 79.500 | 82.000 | 78.600 | 79.500 | 77.100 | 1,647 |
| 2025-11-27 | 79.500 | 82.000 | 77.000 | 79.500 | 77.100 | 14,294 |
| 2025-11-26 | 79.500 | 82.000 | 77.000 | 79.500 | 77.100 | 625 |
| 2025-11-25 | 79.500 | 79.500 | 77.250 | 79.500 | 77.100 | 1 |
| 2025-11-24 | 79.500 | 82.000 | 77.000 | 79.500 | 77.100 | 70 |
| 2025-11-21 | 79.500 | 79.500 | 79.500 | 79.500 | 77.100 | 0 |
| 2025-11-20 | 79.500 | 79.500 | 79.500 | 79.500 | 77.100 | 0 |
| 2025-11-19 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 2,829 |
| 2025-11-18 | 79.500 | 79.500 | 77.000 | 79.500 | 77.100 | 40 |
| 2025-11-17 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 2 |
| 2025-11-14 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 1,237 |
| 2025-11-13 | 79.500 | 82.000 | 77.000 | 79.500 | 77.100 | 1,454 |
| 2025-11-12 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 1,257 |
| 2025-11-11 | 79.500 | 81.600 | 79.500 | 79.500 | 77.100 | 11,553 |
| 2025-11-10 | 79.500 | 82.000 | 77.250 | 79.500 | 77.100 | 2,492 |
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.