Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 79.000 | 79.760 | 76.000 | 77.500 | 75.160 | 40,595 |
| 2025-08-13 | 79.000 | 79.000 | 78.000 | 79.000 | 76.615 | 4,192 |
| 2025-08-12 | 80.500 | 81.490 | 78.000 | 79.000 | 76.615 | 11,074 |
| 2025-08-11 | 81.500 | 81.500 | 78.500 | 80.500 | 78.070 | 8,810 |
| 2025-08-08 | 82.000 | 82.000 | 78.500 | 82.000 | 79.525 | 11,044 |
| 2025-08-07 | 82.000 | 82.000 | 80.000 | 82.000 | 79.525 | 7,267 |
| 2025-08-06 | 82.000 | 82.000 | 80.000 | 82.000 | 79.525 | 47 |
| 2025-08-05 | 82.000 | 82.000 | 80.040 | 82.000 | 79.525 | 1,190 |
| 2025-08-04 | 82.000 | 82.000 | 80.000 | 82.000 | 79.525 | 5,043 |
| 2025-08-01 | 82.000 | 82.000 | 82.000 | 82.000 | 79.525 | 2,920 |
| 2025-07-31 | 82.000 | 82.870 | 78.000 | 82.000 | 79.525 | 21,050 |
| 2025-07-30 | 82.000 | 82.870 | 80.000 | 82.000 | 79.525 | 2,655 |
| 2025-07-29 | 82.000 | 82.880 | 80.000 | 82.000 | 79.525 | 3,672 |
| 2025-07-28 | 82.000 | 82.880 | 80.040 | 82.000 | 79.525 | 7,631 |
| 2025-07-25 | 82.000 | 82.000 | 80.500 | 82.000 | 79.525 | 2,000 |
| 2025-07-24 | 82.000 | 82.000 | 80.500 | 82.000 | 79.525 | 2,000 |
| 2025-07-23 | 82.000 | 82.000 | 80.000 | 82.000 | 79.525 | 8,200 |
| 2025-07-22 | 82.000 | 82.990 | 80.120 | 82.000 | 79.525 | 4,792 |
| 2025-07-21 | 82.000 | 83.700 | 80.480 | 82.000 | 79.525 | 9,600 |
| 2025-07-18 | 82.000 | 84.000 | 81.480 | 82.000 | 79.525 | 10,528 |
| 2025-07-17 | 82.000 | 84.000 | 81.480 | 82.000 | 79.525 | 14,100 |
| 2025-07-16 | 81.800 | 83.000 | 81.800 | 82.000 | 79.525 | 8,000 |
| 2025-07-15 | 80.640 | 81.900 | 80.640 | 81.500 | 79.040 | 996,182 |
| 2025-07-14 | 80.000 | 80.680 | 78.480 | 80.000 | 77.585 | 17,922 |
| 2025-07-11 | 80.500 | 81.000 | 77.040 | 80.000 | 77.585 | 21,627 |
| 2025-07-10 | 80.500 | 81.820 | 79.030 | 80.500 | 78.070 | 555 |
| 2025-07-09 | 82.500 | 82.500 | 78.000 | 80.500 | 78.070 | 45,865 |
| 2025-07-08 | 83.500 | 84.000 | 82.000 | 83.500 | 80.979 | 6,028 |
| 2025-07-07 | 84.500 | 86.500 | 82.500 | 83.500 | 80.979 | 13,789 |
| 2025-07-04 | 85.500 | 86.500 | 84.500 | 84.500 | 81.949 | 341 |
| 2025-07-03 | 84.500 | 86.700 | 84.500 | 84.500 | 81.949 | 3,723 |
| 2025-07-02 | 84.500 | 86.700 | 84.500 | 84.500 | 81.949 | 16 |
| 2025-07-01 | 82.500 | 84.700 | 82.000 | 84.500 | 81.949 | 32,275 |
| 2025-06-30 | 82.500 | 84.000 | 82.500 | 82.500 | 80.009 | 825 |
| 2025-06-27 | 82.500 | 83.000 | 80.000 | 82.500 | 80.009 | 3,244 |
| 2025-06-26 | 85.000 | 85.000 | 79.000 | 80.000 | 77.585 | 19,420 |
| 2025-06-25 | 85.000 | 85.000 | 85.000 | 85.000 | 82.434 | 0 |
| 2025-06-24 | 86.500 | 87.500 | 83.000 | 86.500 | 83.889 | 623 |
| 2025-06-23 | 86.500 | 86.500 | 83.000 | 86.500 | 83.889 | 22,592 |
| 2025-06-20 | 86.500 | 86.500 | 83.000 | 86.500 | 83.889 | 837 |
| 2025-06-19 | 87.500 | 88.500 | 85.250 | 86.500 | 83.889 | 9,374 |
| 2025-06-18 | 86.000 | 89.000 | 85.000 | 87.500 | 84.859 | 26,433 |
| 2025-06-17 | 86.000 | 86.500 | 83.550 | 86.000 | 83.404 | 6,163 |
| 2025-06-16 | 86.000 | 86.000 | 83.550 | 86.000 | 83.404 | 4,037 |
| 2025-06-13 | 86.000 | 89.000 | 83.550 | 86.000 | 83.404 | 176 |
| 2025-06-12 | 86.000 | 86.500 | 86.000 | 86.000 | 83.404 | 92 |
| 2025-06-11 | 86.000 | 89.000 | 83.550 | 86.000 | 83.404 | 9,976 |
| 2025-06-10 | 86.000 | 88.500 | 83.360 | 86.000 | 83.404 | 23,315 |
| 2025-06-09 | 86.000 | 87.500 | 84.500 | 86.000 | 83.404 | 11,209 |
| 2025-06-06 | 86.000 | 86.000 | 83.000 | 86.000 | 83.404 | 10,944 |
| 2025-06-05 | 86.000 | 86.000 | 83.100 | 86.000 | 83.404 | 4,819 |
| 2025-06-04 | 86.000 | 88.000 | 83.100 | 86.000 | 83.404 | 34,574 |
| 2025-06-03 | 86.000 | 86.000 | 83.360 | 86.000 | 83.404 | 2,346 |
| 2025-06-02 | 86.000 | 86.000 | 83.000 | 86.000 | 83.404 | 20 |
| 2025-05-30 | 86.000 | 86.000 | 83.000 | 86.000 | 83.404 | 1,681 |
| 2025-05-29 | 86.000 | 86.000 | 83.000 | 86.000 | 83.404 | 6,791 |
| 2025-05-28 | 86.000 | 86.000 | 83.000 | 86.000 | 83.404 | 17,970 |
| 2025-05-27 | 86.000 | 86.000 | 83.000 | 86.000 | 83.404 | 3,565 |
| 2025-05-23 | 86.000 | 86.000 | 86.000 | 86.000 | 83.404 | 100 |
| 2025-05-22 | 86.000 | 86.000 | 86.000 | 86.000 | 83.404 | 4,062 |
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.