Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 29.250 | 29.500 | 29.000 | 29.250 | 29.250 | 162,098 |
| 2024-09-04 | 29.500 | 30.000 | 29.000 | 29.250 | 29.250 | 218,736 |
| 2024-09-03 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 275,191 |
| 2024-09-02 | 29.000 | 30.000 | 28.527 | 29.500 | 29.500 | 766,999 |
| 2024-08-30 | 29.250 | 29.500 | 28.500 | 29.000 | 29.000 | 280,395 |
| 2024-08-29 | 29.500 | 30.000 | 29.000 | 29.250 | 29.250 | 218,571 |
| 2024-08-28 | 29.500 | 30.000 | 29.000 | 30.000 | 30.000 | 243,369 |
| 2024-08-27 | 29.250 | 30.500 | 29.000 | 29.500 | 29.500 | 1,442,717 |
| 2024-08-23 | 29.000 | 29.500 | 28.500 | 29.000 | 29.000 | 80,749 |
| 2024-08-22 | 28.750 | 29.000 | 28.500 | 28.750 | 28.750 | 724,950 |
| 2024-08-21 | 28.750 | 28.777 | 28.665 | 28.750 | 28.750 | 90,315 |
| 2024-08-20 | 28.750 | 29.800 | 28.500 | 28.750 | 28.750 | 529,778 |
| 2024-08-19 | 29.000 | 30.000 | 28.500 | 28.750 | 28.750 | 929,156 |
| 2024-08-16 | 29.000 | 29.500 | 28.500 | 29.000 | 29.000 | 26,921 |
| 2024-08-15 | 29.000 | 29.495 | 28.501 | 29.000 | 29.000 | 170,934 |
| 2024-08-14 | 29.000 | 30.000 | 28.750 | 30.000 | 30.000 | 69,284 |
| 2024-08-13 | 29.000 | 29.500 | 28.500 | 29.000 | 29.000 | 320,368 |
| 2024-08-12 | 29.000 | 29.377 | 28.501 | 29.000 | 29.000 | 46,447 |
| 2024-08-09 | 29.250 | 29.500 | 28.500 | 28.500 | 28.500 | 72,762 |
| 2024-08-08 | 29.250 | 29.500 | 29.000 | 29.250 | 29.250 | 2,039,778 |
| 2024-08-07 | 29.250 | 30.000 | 29.000 | 29.250 | 29.250 | 640,882 |
| 2024-08-06 | 28.500 | 29.500 | 28.000 | 29.250 | 29.250 | 615,686 |
| 2024-08-05 | 29.000 | 29.500 | 28.000 | 28.250 | 28.250 | 547,348 |
| 2024-08-02 | 30.000 | 30.500 | 28.680 | 29.000 | 29.000 | 403,770 |
| 2024-08-01 | 30.250 | 30.500 | 29.650 | 30.000 | 30.000 | 188,022 |
| 2024-07-31 | 30.250 | 30.500 | 30.000 | 30.250 | 30.250 | 314,327 |
| 2024-07-30 | 30.250 | 30.500 | 30.000 | 30.250 | 30.250 | 207,272 |
| 2024-07-29 | 30.750 | 31.000 | 30.000 | 30.300 | 30.300 | 244,555 |
| 2024-07-26 | 31.250 | 31.500 | 30.500 | 30.750 | 30.750 | 430,670 |
| 2024-07-25 | 31.250 | 31.500 | 31.000 | 31.250 | 31.250 | 100,299 |
| 2024-07-24 | 31.250 | 31.500 | 31.000 | 31.250 | 31.250 | 30,483 |
| 2024-07-23 | 31.750 | 32.000 | 31.000 | 31.250 | 31.250 | 174,726 |
| 2024-07-22 | 31.750 | 32.000 | 31.500 | 31.750 | 31.750 | 98,780 |
| 2024-07-19 | 32.250 | 32.500 | 31.000 | 32.000 | 32.000 | 542,098 |
| 2024-07-18 | 32.250 | 32.495 | 31.900 | 32.250 | 32.250 | 481,749 |
| 2024-07-17 | 32.500 | 33.000 | 32.000 | 33.000 | 33.000 | 87,324 |
| 2024-07-16 | 32.750 | 33.000 | 32.001 | 33.000 | 33.000 | 291,866 |
| 2024-07-15 | 32.750 | 32.960 | 32.501 | 32.750 | 32.750 | 502,173 |
| 2024-07-12 | 32.750 | 33.000 | 32.500 | 32.750 | 32.750 | 154,063 |
| 2024-07-11 | 32.750 | 33.000 | 32.500 | 32.750 | 32.750 | 212,311 |
| 2024-07-10 | 32.750 | 33.000 | 32.500 | 32.750 | 32.750 | 102,021 |
| 2024-07-09 | 32.750 | 33.000 | 32.500 | 32.750 | 32.750 | 59,372 |
| 2024-07-08 | 32.750 | 33.500 | 32.500 | 32.750 | 32.750 | 644,278 |
| 2024-07-05 | 33.000 | 33.500 | 32.500 | 32.750 | 32.750 | 500,098 |
| 2024-07-04 | 33.250 | 33.500 | 32.500 | 33.000 | 33.000 | 119,564 |
| 2024-07-03 | 33.500 | 33.935 | 33.000 | 33.250 | 33.250 | 97,076 |
| 2024-07-02 | 33.500 | 34.000 | 33.000 | 33.500 | 33.500 | 84,741 |
| 2024-07-01 | 32.250 | 33.984 | 32.000 | 33.500 | 33.500 | 388,089 |
| 2024-06-28 | 32.250 | 32.500 | 32.000 | 32.250 | 32.250 | 1,008,014 |
| 2024-06-27 | 32.500 | 33.000 | 32.000 | 32.250 | 32.250 | 225,934 |
| 2024-06-26 | 32.500 | 33.000 | 32.000 | 32.500 | 32.500 | 65,777 |
| 2024-06-25 | 32.750 | 33.000 | 32.000 | 32.250 | 32.250 | 171,308 |
| 2024-06-24 | 33.250 | 33.500 | 32.620 | 32.750 | 32.750 | 200,914 |
| 2024-06-21 | 33.500 | 34.000 | 32.750 | 33.250 | 33.250 | 554,208 |
| 2024-06-20 | 33.750 | 34.000 | 33.000 | 33.500 | 33.500 | 157,711 |
| 2024-06-19 | 34.400 | 34.800 | 33.500 | 34.000 | 34.000 | 109,351 |
| 2024-06-18 | 35.000 | 35.000 | 34.000 | 34.400 | 34.400 | 324,021 |
| 2024-06-17 | 35.000 | 35.500 | 33.550 | 35.000 | 35.000 | 167,140 |
| 2024-06-14 | 35.500 | 36.000 | 34.637 | 35.000 | 35.000 | 160,642 |
| 2024-06-13 | 35.750 | 36.000 | 35.000 | 35.500 | 35.500 | 56,090 |
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.