Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 36.000 | 36.500 | 35.500 | 35.750 | 35.750 | 200,673 |
| 2024-06-11 | 36.000 | 36.440 | 35.500 | 36.000 | 36.000 | 140,079 |
| 2024-06-10 | 36.500 | 37.200 | 35.500 | 36.000 | 36.000 | 340,166 |
| 2024-06-07 | 36.000 | 37.000 | 35.500 | 36.500 | 36.500 | 336,335 |
| 2024-06-06 | 36.000 | 36.479 | 35.500 | 36.000 | 36.000 | 288,247 |
| 2024-06-05 | 36.250 | 36.500 | 35.500 | 36.000 | 36.000 | 301,280 |
| 2024-06-04 | 36.500 | 36.500 | 36.000 | 36.000 | 36.000 | 1,586,146 |
| 2024-06-03 | 36.500 | 37.000 | 36.000 | 36.500 | 36.500 | 171,648 |
| 2024-05-31 | 35.250 | 36.895 | 35.000 | 36.500 | 36.500 | 1,296,494 |
| 2024-05-30 | 35.250 | 35.500 | 35.000 | 35.250 | 35.250 | 229,773 |
| 2024-05-29 | 35.250 | 35.500 | 35.000 | 35.250 | 35.250 | 220,118 |
| 2024-05-28 | 35.250 | 35.500 | 35.000 | 35.250 | 35.250 | 741,956 |
| 2024-05-24 | 35.250 | 35.500 | 35.000 | 35.250 | 35.250 | 284,428 |
| 2024-05-23 | 35.750 | 36.000 | 35.000 | 35.250 | 35.250 | 531,885 |
| 2024-05-22 | 36.500 | 37.000 | 35.500 | 35.750 | 35.750 | 747,757 |
| 2024-05-21 | 36.500 | 37.000 | 35.500 | 36.500 | 36.500 | 612,112 |
| 2024-05-20 | 35.650 | 37.000 | 35.017 | 36.500 | 36.500 | 1,346,529 |
| 2024-05-17 | 32.700 | 35.900 | 32.500 | 35.300 | 35.300 | 1,320,816 |
| 2024-05-16 | 32.250 | 33.000 | 32.000 | 33.000 | 33.000 | 3,057,891 |
| 2024-05-15 | 34.750 | 35.000 | 32.000 | 32.500 | 32.500 | 2,385,634 |
| 2024-05-14 | 35.250 | 36.000 | 34.500 | 34.900 | 34.900 | 691,016 |
| 2024-05-13 | 34.750 | 36.000 | 34.500 | 35.300 | 35.300 | 1,693,431 |
| 2024-05-10 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 216,151 |
| 2024-05-09 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 169,267 |
| 2024-05-08 | 34.750 | 35.500 | 34.500 | 34.750 | 34.750 | 703,114 |
| 2024-05-07 | 35.000 | 35.500 | 34.500 | 34.750 | 34.750 | 332,380 |
| 2024-05-03 | 35.250 | 35.500 | 34.500 | 35.000 | 35.000 | 373,908 |
| 2024-05-02 | 35.750 | 36.000 | 35.000 | 35.250 | 35.250 | 197,799 |
| 2024-05-01 | 36.000 | 36.500 | 35.500 | 35.750 | 35.750 | 154,578 |
| 2024-04-30 | 36.000 | 36.500 | 35.500 | 36.000 | 36.000 | 68,832 |
| 2024-04-29 | 36.250 | 37.000 | 35.500 | 36.000 | 36.000 | 175,737 |
| 2024-04-26 | 36.250 | 36.500 | 36.000 | 36.250 | 36.250 | 299,147 |
| 2024-04-25 | 35.250 | 37.000 | 35.250 | 36.250 | 36.250 | 695,375 |
| 2024-04-24 | 36.000 | 37.000 | 35.000 | 35.100 | 35.100 | 380,957 |
| 2024-04-23 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 45,800 |
| 2024-04-22 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 85,305 |
| 2024-04-19 | 34.500 | 35.000 | 34.250 | 34.750 | 34.750 | 73,412 |
| 2024-04-18 | 34.500 | 35.000 | 34.000 | 34.500 | 34.500 | 84,663 |
| 2024-04-17 | 34.250 | 35.000 | 34.000 | 34.500 | 34.500 | 77,079 |
| 2024-04-16 | 34.250 | 34.500 | 34.000 | 34.250 | 34.250 | 105,442 |
| 2024-04-15 | 35.500 | 35.500 | 34.000 | 34.250 | 34.250 | 445,608 |
| 2024-04-12 | 36.750 | 37.000 | 35.000 | 35.250 | 35.250 | 715,498 |
| 2024-04-11 | 37.750 | 38.000 | 36.500 | 37.100 | 37.100 | 404,345 |
| 2024-04-10 | 39.000 | 39.149 | 37.000 | 37.750 | 37.750 | 345,917 |
| 2024-04-09 | 39.000 | 41.000 | 38.500 | 39.000 | 39.000 | 1,343,885 |
| 2024-04-08 | 37.000 | 39.500 | 37.000 | 39.500 | 39.500 | 2,290,585 |
| 2024-04-05 | 37.250 | 38.800 | 36.500 | 37.000 | 37.000 | 261,054 |
| 2024-04-04 | 36.000 | 37.100 | 35.330 | 37.100 | 37.100 | 998,791 |
| 2024-04-03 | 34.500 | 36.840 | 34.000 | 36.000 | 36.000 | 1,033,329 |
| 2024-04-02 | 34.250 | 35.000 | 33.500 | 34.500 | 34.500 | 315,272 |
| 2024-03-28 | 34.750 | 35.000 | 33.000 | 34.250 | 34.250 | 709,100 |
| 2024-03-27 | 35.500 | 35.532 | 34.000 | 34.750 | 34.750 | 199,830 |
| 2024-03-26 | 36.250 | 36.325 | 35.000 | 35.500 | 35.500 | 271,987 |
| 2024-03-25 | 36.750 | 37.000 | 35.300 | 36.250 | 36.250 | 179,295 |
| 2024-03-22 | 36.750 | 37.450 | 36.575 | 36.750 | 36.750 | 63,808 |
| 2024-03-21 | 36.750 | 37.500 | 36.000 | 36.750 | 36.750 | 359,291 |
| 2024-03-20 | 36.750 | 37.500 | 36.000 | 36.750 | 36.750 | 50,078 |
| 2024-03-19 | 37.500 | 38.000 | 36.000 | 36.750 | 36.750 | 5,514,948 |
| 2024-03-18 | 37.500 | 37.975 | 37.013 | 37.500 | 37.500 | 49,442 |
| 2024-03-15 | 37.500 | 37.988 | 37.013 | 37.500 | 37.500 | 59,893 |
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.