Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 2,761,074 |
| 2026-10-19 | 70.000 | 72.000 | 70.000 | 71.000 | 71.000 | 5,135 |
| 2026-10-16 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 633 |
| 2026-10-15 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 17 |
| 2026-10-14 | 71.500 | 72.000 | 71.000 | 71.000 | 71.000 | 18 |
| 2026-10-13 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 699 |
| 2026-10-12 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 17 |
| 2026-10-09 | 71.500 | 71.500 | 70.000 | 71.500 | 71.500 | 3 |
| 2026-10-08 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 33 |
| 2026-10-07 | 70.500 | 73.000 | 70.000 | 71.500 | 71.500 | 110 |
| 2026-10-06 | 70.500 | 73.000 | 70.000 | 71.500 | 71.500 | 5,611 |
| 2026-10-05 | 71.500 | 73.000 | 71.500 | 71.500 | 71.500 | 10 |
| 2026-10-02 | 71.500 | 73.000 | 71.500 | 71.500 | 71.500 | 139 |
| 2026-10-01 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 231 |
| 2026-09-30 | 71.500 | 71.500 | 70.180 | 71.500 | 71.500 | 1,000 |
| 2026-09-29 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2026-09-28 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 23 |
| 2026-09-25 | 71.500 | 71.500 | 70.180 | 71.500 | 71.500 | 2,000 |
| 2026-09-24 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2026-09-23 | 73.000 | 73.400 | 70.000 | 70.000 | 70.000 | 25,712 |
| 2026-09-22 | 73.000 | 73.500 | 71.000 | 73.000 | 73.000 | 24,289 |
| 2026-09-21 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 4,426 |
Page 1 of 1 · 22 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.