Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 79.500 | 82.000 | 77.000 | 79.500 | 77.100 | 12,505 |
| 2025-11-06 | 79.500 | 82.000 | 79.500 | 79.500 | 77.100 | 718 |
| 2025-11-05 | 82.500 | 85.000 | 79.500 | 79.500 | 77.100 | 14,001 |
| 2025-11-04 | 84.500 | 85.000 | 80.560 | 83.500 | 80.979 | 15,992 |
| 2025-11-03 | 81.500 | 87.000 | 80.000 | 84.500 | 81.949 | 36,854 |
| 2025-10-31 | 78.500 | 82.000 | 77.000 | 80.500 | 78.070 | 14,135 |
| 2025-10-30 | 80.000 | 82.000 | 77.000 | 78.500 | 76.130 | 3,873 |
| 2025-10-29 | 78.500 | 82.000 | 77.660 | 78.500 | 76.130 | 4,538 |
| 2025-10-28 | 78.500 | 82.000 | 77.660 | 78.500 | 76.130 | 102 |
| 2025-10-27 | 78.500 | 82.000 | 75.000 | 78.500 | 76.130 | 7,469 |
| 2025-10-24 | 78.500 | 82.000 | 75.000 | 78.500 | 76.130 | 17,096 |
| 2025-10-23 | 75.100 | 82.000 | 75.100 | 78.500 | 76.130 | 21,247 |
| 2025-10-22 | 73.000 | 74.500 | 73.000 | 74.500 | 72.251 | 5,013 |
| 2025-10-21 | 70.000 | 70.000 | 69.550 | 70.000 | 67.887 | 2,572 |
← NewerPage 5 of 5 · 254 trading days
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.