Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	86.000	86.000	86.000	86.000	83.404	2,905
2025-05-20	86.000	86.000	86.000	86.000	83.404	125
2025-05-19	86.000	86.000	83.100	86.000	83.404	27,477
2025-05-16	86.000	86.000	86.000	86.000	83.404	0
2025-05-15	85.400	86.000	85.400	86.000	83.404	17,420
2025-05-14	84.000	84.000	83.900	84.000	81.464	8,524
2025-05-13	84.000	84.000	83.500	84.000	81.464	10,000
2025-05-12	84.000	84.000	82.000	84.000	81.464	9,932
2025-05-09	83.000	84.000	81.000	84.000	81.464	7,551
2025-05-08	83.500	83.500	82.000	83.000	80.494	127,262
2025-05-07	85.500	85.500	82.000	85.500	82.919	3,761
2025-05-06	85.500	85.500	83.900	85.500	82.919	102
2025-05-02	85.500	87.000	82.350	85.500	82.919	7,583
2025-05-01	85.500	87.000	82.000	85.500	82.919	7,513
2025-04-30	85.500	85.500	82.000	85.500	82.919	12,770
2025-04-29	85.500	85.500	82.000	85.500	82.919	2,120
2025-04-28	85.500	85.500	85.500	85.500	82.919	0
2025-04-25	85.500	85.500	82.000	85.500	82.919	381,988
2025-04-24	85.500	85.500	85.500	85.500	82.919	0
2025-04-23	85.500	85.500	82.000	85.500	82.919	257
2025-04-22	85.500	85.500	82.000	85.500	82.919	21
2025-04-17	85.500	85.500	82.000	85.500	82.919	1,422
2025-04-16	85.500	85.500	85.500	85.500	82.919	0
2025-04-15	83.500	85.500	83.000	85.500	82.919	9,240
2025-04-14	86.500	86.800	80.000	83.500	80.979	13,768
2025-04-11	86.500	86.500	86.500	86.500	83.889	0
2025-04-10	86.500	86.500	83.000	86.500	83.889	1,204
2025-04-09	86.500	86.800	86.500	86.500	83.889	3
2025-04-08	86.500	86.710	83.000	86.500	83.889	12,287
2025-04-07	86.500	86.500	83.000	86.500	83.889	2,996
2025-04-04	86.500	86.800	83.700	86.500	83.889	4,841
2025-04-03	86.500	86.500	83.210	86.500	83.889	1,776
2025-04-02	86.500	88.000	83.700	86.500	83.889	6,184
2025-04-01	86.500	86.500	83.000	86.500	83.889	125
2025-03-31	86.500	86.800	86.500	86.500	83.889	353
2025-03-28	86.500	86.800	83.210	86.500	83.889	18
2025-03-27	86.500	86.800	86.500	86.500	83.889	1,254
2025-03-26	86.500	86.500	86.500	86.500	83.889	0
2025-03-25	86.500	86.500	83.700	86.500	83.889	2,513
2025-03-24	86.500	86.800	86.500	86.500	83.889	17
2025-03-21	86.500	86.500	83.210	86.500	83.889	14,428
2025-03-20	86.500	86.800	86.500	86.500	83.889	3,172
2025-03-19	86.500	86.800	86.500	86.500	83.889	3,452
2025-03-18	86.500	86.800	83.700	86.500	83.889	10,108
2025-03-17	86.500	86.500	86.500	86.500	83.889	0
2025-03-14	86.500	86.800	86.500	86.500	83.889	728
2025-03-13	84.500	86.800	84.500	84.500	81.949	1,152
2025-03-12	84.000	87.000	82.460	84.500	81.949	9,944
2025-03-11	87.500	88.000	82.330	84.000	81.464	40,768
2025-03-10	86.500	89.400	85.620	87.500	84.859	21,916
2025-03-07	86.500	88.000	86.500	86.500	83.889	2,500
2025-03-06	86.500	88.000	85.620	86.500	83.889	3,337
2025-03-05	86.500	86.500	85.620	86.500	83.889	930
2025-03-04	85.565	86.500	85.565	86.500	83.889	500
2025-03-03	85.500	87.400	83.000	86.500	83.889	55,204
2025-02-28	85.500	85.500	83.600	85.500	82.919	12,688
2025-02-27	89.500	89.900	85.000	87.500	84.859	6,364
2025-02-26	89.500	90.000	89.500	89.500	86.798	8,626
2025-02-25	89.500	89.500	86.140	89.500	86.798	3,346
2025-02-24	92.500	96.580	87.000	90.500	87.768	21,246

← NewerPage 7 of 22 · 1,262 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.