Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.250 | 11.450 | 11.050 | 11.250 | 11.250 | 213,815 |
| 2026-10-22 | 11.000 | 11.750 | 11.000 | 11.250 | 11.250 | 877,637 |
| 2026-10-21 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 170,271 |
| 2026-10-20 | 10.750 | 11.000 | 10.525 | 10.750 | 10.750 | 192,711 |
| 2026-10-19 | 10.625 | 11.000 | 10.250 | 10.750 | 10.750 | 396,138 |
| 2026-10-16 | 10.375 | 10.625 | 10.250 | 10.625 | 10.625 | 209,485 |
| 2026-10-15 | 10.500 | 10.500 | 10.250 | 10.375 | 10.375 | 549,600 |
| 2026-10-14 | 10.500 | 10.750 | 10.250 | 10.500 | 10.500 | 367,609 |
| 2026-10-13 | 10.500 | 10.750 | 10.250 | 10.500 | 10.500 | 340,096 |
| 2026-10-12 | 10.500 | 10.750 | 10.250 | 10.500 | 10.500 | 646,210 |
| 2026-10-09 | 10.500 | 10.750 | 10.260 | 10.500 | 10.500 | 346,614 |
| 2026-10-08 | 10.500 | 10.750 | 10.250 | 10.500 | 10.500 | 132,696 |
| 2026-10-07 | 10.250 | 10.750 | 10.000 | 10.500 | 10.500 | 761,669 |
| 2026-10-06 | 9.950 | 10.200 | 9.880 | 10.200 | 10.200 | 637,215 |
| 2026-10-05 | 9.650 | 10.200 | 9.500 | 9.950 | 9.950 | 4,121,473 |
| 2026-10-02 | 9.760 | 10.000 | 9.500 | 9.650 | 9.650 | 4,095,210 |
| 2026-10-01 | 10.250 | 10.500 | 9.520 | 9.800 | 9.800 | 1,457,074 |
| 2026-09-30 | 11.250 | 11.500 | 9.500 | 10.400 | 10.400 | 7,971,369 |
| 2026-09-29 | 11.875 | 12.000 | 11.750 | 11.875 | 11.875 | 220,348 |
| 2026-09-28 | 12.250 | 12.500 | 11.750 | 11.875 | 11.875 | 476,858 |
| 2026-09-25 | 12.250 | 12.468 | 12.000 | 12.250 | 12.250 | 126,860 |
| 2026-09-24 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 36,031 |
| 2026-09-23 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 562,587 |
| 2026-09-22 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 276,434 |
| 2026-09-21 | 12.125 | 12.500 | 12.000 | 12.250 | 12.250 | 742,029 |
| 2026-09-18 | 12.125 | 12.250 | 12.000 | 12.125 | 12.125 | 90,039 |
| 2026-09-17 | 12.375 | 12.486 | 12.000 | 12.125 | 12.125 | 682,524 |
| 2026-09-16 | 12.375 | 12.500 | 12.250 | 12.375 | 12.375 | 84,266 |
| 2026-09-15 | 12.375 | 12.500 | 12.250 | 12.375 | 12.375 | 137,051 |
| 2026-09-14 | 12.375 | 12.500 | 12.250 | 12.400 | 12.400 | 207,723 |
| 2026-09-11 | 12.500 | 12.750 | 12.250 | 12.375 | 12.375 | 208,720 |
| 2026-09-10 | 12.625 | 12.750 | 12.300 | 12.500 | 12.500 | 313,468 |
| 2026-09-09 | 12.625 | 12.750 | 12.420 | 12.625 | 12.625 | 321,431 |
| 2026-09-08 | 12.625 | 12.750 | 12.500 | 12.625 | 12.625 | 473,775 |
| 2026-09-07 | 12.875 | 13.000 | 12.500 | 12.625 | 12.625 | 273,737 |
| 2026-09-04 | 12.875 | 13.000 | 12.750 | 12.875 | 12.875 | 183,926 |
| 2026-09-03 | 12.875 | 13.000 | 12.750 | 12.875 | 12.875 | 514,029 |
| 2026-09-02 | 13.000 | 13.000 | 12.750 | 12.875 | 12.875 | 1,821,836 |
| 2026-09-01 | 13.125 | 13.250 | 12.750 | 13.000 | 13.000 | 316,058 |
| 2026-08-28 | 13.000 | 13.250 | 12.900 | 13.125 | 13.125 | 919,489 |
| 2026-08-27 | 13.000 | 13.250 | 12.772 | 13.000 | 13.000 | 117,521 |
| 2026-08-26 | 12.875 | 13.250 | 12.750 | 13.000 | 13.000 | 322,062 |
| 2026-08-25 | 12.875 | 13.250 | 12.750 | 12.875 | 12.875 | 278,826 |
| 2026-08-24 | 12.875 | 13.000 | 12.750 | 12.875 | 12.875 | 207,271 |
| 2026-08-21 | 12.750 | 13.240 | 12.500 | 13.000 | 13.000 | 1,554,078 |
| 2026-08-20 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 350,842 |
| 2026-08-19 | 12.750 | 13.000 | 12.750 | 13.000 | 13.000 | 311,473 |
| 2026-08-18 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 3,453,797 |
| 2026-08-17 | 12.250 | 13.000 | 12.110 | 13.000 | 13.000 | 1,666,264 |
| 2026-08-14 | 12.125 | 12.500 | 12.000 | 12.400 | 12.400 | 347,251 |
| 2026-08-13 | 12.375 | 12.500 | 12.000 | 12.125 | 12.125 | 407,302 |
| 2026-08-12 | 12.500 | 12.750 | 12.250 | 12.375 | 12.375 | 195,194 |
| 2026-08-11 | 12.625 | 12.750 | 12.250 | 12.500 | 12.500 | 457,440 |
| 2026-08-10 | 12.750 | 13.000 | 12.500 | 12.625 | 12.625 | 566,713 |
| 2026-08-07 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 154,273 |
| 2026-08-06 | 12.875 | 13.000 | 12.500 | 12.750 | 12.750 | 653,456 |
| 2026-08-05 | 13.250 | 13.500 | 12.875 | 12.875 | 12.875 | 129,382 |
| 2026-08-04 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 230,580 |
| 2026-08-03 | 13.250 | 13.500 | 13.003 | 13.250 | 13.250 | 210,539 |
| 2026-07-31 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 262,195 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.