Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	89.000	89.000	89.000	89.000	86.313	0
2025-02-20	89.000	89.000	89.000	89.000	86.313	0
2025-02-19	89.800	89.800	88.000	89.000	86.313	6,646
2025-02-18	91.500	91.500	91.500	91.500	88.738	0
2025-02-17	91.500	91.500	91.500	91.500	88.738	1,000
2025-02-14	91.500	91.500	89.000	91.500	88.738	6,739
2025-02-13	92.500	92.500	90.100	92.500	89.708	8,000
2025-02-12	92.500	92.500	90.000	92.500	89.708	10,000
2025-02-11	86.500	95.000	86.400	92.500	89.708	55,845
2025-02-10	86.500	86.500	86.000	86.500	83.889	27,500
2025-02-07	86.500	86.500	86.500	86.500	83.889	0
2025-02-06	85.500	87.000	84.060	86.500	83.889	7,012
2025-02-05	85.500	85.500	85.500	85.500	82.919	0
2025-02-04	85.500	86.400	84.240	85.500	82.919	2,373
2025-02-03	86.500	89.000	84.250	85.500	82.919	7,651
2025-01-31	85.500	86.990	85.500	85.500	82.919	900
2025-01-30	85.500	85.500	85.500	85.500	82.919	0
2025-01-29	85.500	85.500	85.500	85.500	82.919	0
2025-01-28	85.500	85.500	83.400	85.500	82.919	400
2025-01-27	85.500	85.500	83.400	85.500	82.919	124
2025-01-24	85.500	85.500	83.400	85.500	82.919	300
2025-01-23	85.500	85.500	83.400	85.500	82.919	50
2025-01-22	87.750	87.750	85.000	86.000	83.404	16,179
2025-01-21	91.000	94.200	87.800	91.000	88.253	2,777
2025-01-20	90.000	95.000	87.640	91.000	88.253	12,727
2025-01-17	87.000	87.000	87.000	87.000	84.374	0
2025-01-16	87.000	87.000	84.600	87.000	84.374	787
2025-01-15	87.000	87.000	84.060	87.000	84.374	886
2025-01-14	87.000	87.000	87.000	87.000	84.374	0
2025-01-13	86.000	90.000	82.300	86.000	83.404	8,497
2025-01-10	86.000	86.000	82.500	86.000	83.404	2,429
2025-01-09	86.000	86.000	82.800	86.000	83.404	1,212
2025-01-08	86.000	86.000	84.000	86.000	83.404	2,500
2025-01-07	86.000	86.000	82.000	86.000	83.404	14
2025-01-06	86.000	86.000	82.000	86.000	83.404	6
2025-01-03	86.500	88.700	84.000	86.000	83.404	3,240
2025-01-02	86.500	88.800	83.070	86.500	83.889	3,552
2024-12-31	86.500	88.800	86.500	86.500	83.889	2,240
2024-12-30	86.500	89.000	86.500	86.500	83.889	1,000
2024-12-27	86.500	88.250	86.500	86.500	83.889	4,192
2024-12-24	86.500	86.500	86.500	86.500	83.889	0
2024-12-23	86.500	86.500	83.000	86.500	83.889	230
2024-12-20	87.500	88.250	85.000	86.500	83.889	4,034
2024-12-19	88.000	89.000	85.250	87.500	84.859	11,004
2024-12-18	89.500	91.000	86.200	88.000	85.343	14,175
2024-12-17	89.500	89.500	87.500	89.500	86.798	11,365
2024-12-16	92.600	92.600	91.000	91.000	88.253	14,751
2024-12-13	92.000	94.400	87.550	93.500	90.677	84,584
2024-12-12	92.000	95.000	92.000	92.000	89.223	29,002
2024-12-11	92.000	94.820	92.000	92.000	89.223	6,502
2024-12-10	91.000	91.000	88.150	91.000	88.253	245
2024-12-09	88.150	93.820	88.150	91.000	88.253	51,051
2024-12-06	88.000	88.000	85.000	88.000	85.343	10,010
2024-12-05	90.500	91.550	89.000	89.000	86.313	2,894
2024-12-04	85.960	95.000	85.960	90.500	85.537	302,584
2024-12-03	82.500	86.000	81.000	83.000	78.449	73,236
2024-12-02	79.360	84.640	79.360	82.500	77.976	81,084
2024-11-29	78.000	80.640	78.000	78.000	73.723	3,773
2024-11-28	78.000	80.640	76.660	78.000	73.723	752
2024-11-27	80.000	80.480	76.100	78.000	73.723	37,326

← NewerPage 8 of 22 · 1,267 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.