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 |
| 2025-10-20 | 70.000 | 73.000 | 67.900 | 70.000 | 67.887 | 2 |
| 2025-10-17 | 70.000 | 70.000 | 70.000 | 70.000 | 67.887 | 0 |
| 2025-10-16 | 70.000 | 72.000 | 70.000 | 70.000 | 67.887 | 6,388 |
| 2025-10-15 | 70.000 | 70.000 | 68.880 | 70.000 | 67.887 | 2,574 |
| 2025-10-14 | 70.000 | 73.000 | 67.000 | 70.000 | 67.887 | 3,251 |
| 2025-10-13 | 70.000 | 72.700 | 68.880 | 70.000 | 67.887 | 854 |
| 2025-10-10 | 70.000 | 73.000 | 68.560 | 70.000 | 67.887 | 13,275 |
| 2025-10-09 | 68.500 | 72.000 | 66.000 | 70.000 | 67.887 | 130,036 |
| 2025-10-08 | 68.500 | 70.000 | 67.000 | 68.500 | 66.432 | 31 |
| 2025-10-07 | 69.500 | 70.500 | 67.000 | 68.500 | 66.432 | 31,701 |
| 2025-10-06 | 72.500 | 73.000 | 67.000 | 70.000 | 67.887 | 98,115 |
| 2025-10-03 | 72.500 | 72.500 | 70.000 | 72.500 | 70.311 | 9,810 |
| 2025-10-02 | 73.000 | 73.000 | 73.000 | 73.000 | 70.796 | 170 |
| 2025-10-01 | 73.000 | 73.000 | 71.000 | 73.000 | 70.796 | 12,098 |
| 2025-09-30 | 73.000 | 75.000 | 71.330 | 73.000 | 70.796 | 4,201 |
| 2025-09-29 | 73.500 | 74.900 | 71.060 | 73.000 | 70.796 | 14,864 |
| 2025-09-26 | 74.000 | 74.000 | 71.060 | 74.000 | 71.766 | 2,007 |
| 2025-09-25 | 74.000 | 74.900 | 71.060 | 74.000 | 71.766 | 13 |
| 2025-09-24 | 74.000 | 74.900 | 71.060 | 74.000 | 71.766 | 645 |
| 2025-09-23 | 74.000 | 74.000 | 71.330 | 74.000 | 71.766 | 66,743 |
| 2025-09-22 | 75.000 | 75.760 | 74.000 | 75.000 | 72.736 | 4,390 |
| 2025-09-19 | 75.000 | 75.640 | 75.000 | 75.000 | 72.736 | 124 |
| 2025-09-18 | 75.000 | 75.760 | 75.000 | 75.000 | 72.736 | 724 |
| 2025-09-17 | 75.000 | 75.000 | 74.000 | 75.000 | 72.736 | 4,186 |
| 2025-09-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.736 | 0 |
| 2025-09-15 | 75.000 | 75.760 | 74.000 | 75.000 | 72.736 | 2,744 |
| 2025-09-12 | 75.760 | 75.760 | 75.000 | 75.000 | 72.736 | 2,164 |
| 2025-09-11 | 75.000 | 75.000 | 74.000 | 75.000 | 72.736 | 4,047 |
| 2025-09-10 | 75.000 | 75.000 | 73.000 | 75.000 | 72.736 | 7,150 |
| 2025-09-09 | 75.000 | 75.000 | 74.300 | 75.000 | 72.736 | 9,420 |
| 2025-09-08 | 77.000 | 77.000 | 77.000 | 77.000 | 74.676 | 0 |
| 2025-09-05 | 77.000 | 77.000 | 75.000 | 77.000 | 74.676 | 3,338 |
| 2025-09-04 | 77.000 | 77.000 | 77.000 | 77.000 | 74.676 | 0 |
| 2025-09-03 | 77.000 | 77.000 | 75.000 | 77.000 | 74.676 | 4,469 |
| 2025-09-02 | 76.000 | 77.000 | 76.000 | 77.000 | 74.676 | 12,000 |
| 2025-09-01 | 76.000 | 78.000 | 76.000 | 76.000 | 73.706 | 1,500 |
| 2025-08-29 | 76.500 | 77.280 | 74.000 | 74.500 | 72.251 | 5,826 |
| 2025-08-28 | 76.500 | 77.400 | 76.500 | 76.500 | 74.191 | 5,698 |
| 2025-08-27 | 77.500 | 78.000 | 75.000 | 76.500 | 74.191 | 19,194 |
| 2025-08-26 | 77.500 | 78.640 | 76.250 | 77.500 | 75.160 | 687 |
| 2025-08-22 | 77.500 | 77.500 | 76.000 | 77.500 | 75.160 | 9,953 |
| 2025-08-21 | 78.500 | 79.250 | 78.500 | 78.500 | 76.130 | 8,000 |
| 2025-08-20 | 77.500 | 78.500 | 77.000 | 78.500 | 76.130 | 21,998 |
| 2025-08-19 | 77.500 | 77.500 | 77.500 | 77.500 | 75.160 | 0 |
| 2025-08-18 | 77.500 | 78.640 | 76.500 | 77.500 | 75.160 | 28 |
| 2025-08-15 | 77.500 | 77.500 | 76.000 | 77.500 | 75.160 | 247 |
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.