Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 36.250 | 38.000 | 35.500 | 37.500 | 37.500 | 1,397,521 |
| 2024-03-13 | 36.750 | 36.985 | 35.500 | 36.250 | 36.250 | 76,728 |
| 2024-03-12 | 37.195 | 37.195 | 36.015 | 36.750 | 36.750 | 2,660,510 |
| 2024-03-11 | 37.500 | 38.000 | 37.000 | 37.500 | 37.500 | 108,486 |
| 2024-03-08 | 37.000 | 38.000 | 36.093 | 37.500 | 37.500 | 11,121,180 |
| 2024-03-07 | 37.500 | 38.000 | 36.051 | 37.000 | 37.000 | 960,470 |
| 2024-03-06 | 35.750 | 38.000 | 34.382 | 38.000 | 38.000 | 3,034,492 |
| 2024-03-05 | 33.250 | 36.000 | 33.025 | 35.750 | 35.750 | 2,495,381 |
| 2024-03-04 | 30.750 | 33.500 | 30.000 | 33.250 | 33.250 | 768,740 |
| 2024-03-01 | 29.750 | 31.500 | 29.500 | 31.000 | 31.000 | 1,229,397 |
| 2024-02-29 | 29.750 | 30.000 | 29.200 | 29.750 | 29.750 | 117,402 |
| 2024-02-28 | 30.250 | 30.500 | 29.500 | 29.750 | 29.750 | 200,137 |
| 2024-02-27 | 30.750 | 31.000 | 29.120 | 30.250 | 30.250 | 622,024 |
| 2024-02-26 | 31.250 | 31.500 | 30.500 | 30.750 | 30.750 | 73,317 |
| 2024-02-23 | 33.250 | 33.500 | 31.000 | 31.500 | 31.500 | 801,546 |
| 2024-02-22 | 33.250 | 33.500 | 33.000 | 33.250 | 33.250 | 178,954 |
| 2024-02-21 | 33.250 | 33.495 | 33.050 | 33.250 | 33.250 | 290,896 |
| 2024-02-20 | 34.250 | 34.500 | 33.001 | 33.500 | 33.500 | 221,085 |
| 2024-02-19 | 34.400 | 34.800 | 34.000 | 34.250 | 34.250 | 208,977 |
| 2024-02-16 | 34.500 | 35.000 | 34.000 | 34.600 | 34.600 | 102,771 |
| 2024-02-15 | 34.500 | 35.000 | 34.000 | 34.500 | 34.500 | 193,869 |
| 2024-02-14 | 33.538 | 35.000 | 33.538 | 34.500 | 34.500 | 173,968 |
| 2024-02-13 | 33.750 | 34.000 | 32.000 | 34.000 | 34.000 | 1,048,319 |
| 2024-02-12 | 35.000 | 36.500 | 33.000 | 34.000 | 34.000 | 463,785 |
| 2024-02-09 | 36.250 | 36.500 | 33.000 | 35.000 | 35.000 | 3,536,231 |
| 2024-02-08 | 37.250 | 37.500 | 36.012 | 36.200 | 36.200 | 427,018 |
| 2024-02-07 | 41.250 | 41.375 | 37.000 | 37.250 | 37.250 | 1,235,824 |
| 2024-02-06 | 41.750 | 42.500 | 41.000 | 41.250 | 41.250 | 320,296 |
| 2024-02-05 | 41.750 | 42.500 | 41.038 | 41.750 | 41.750 | 48,863 |
| 2024-02-02 | 42.250 | 43.000 | 41.000 | 41.750 | 41.750 | 410,044 |
| 2024-02-01 | 42.250 | 43.000 | 41.502 | 42.250 | 42.250 | 138,810 |
| 2024-01-31 | 41.750 | 43.000 | 41.500 | 42.000 | 42.000 | 635,642 |
| 2024-01-30 | 41.250 | 42.800 | 41.000 | 42.800 | 42.800 | 71,431 |
| 2024-01-29 | 41.250 | 41.500 | 41.006 | 41.250 | 41.250 | 64,609 |
| 2024-01-26 | 41.250 | 41.500 | 41.000 | 41.250 | 41.250 | 203,037 |
| 2024-01-25 | 41.250 | 41.500 | 40.650 | 41.250 | 41.250 | 215,100 |
| 2024-01-24 | 41.250 | 41.500 | 41.001 | 41.250 | 41.250 | 88,519 |
| 2024-01-23 | 41.500 | 42.000 | 41.000 | 41.250 | 41.250 | 183,964 |
| 2024-01-22 | 42.000 | 43.000 | 41.002 | 41.500 | 41.500 | 162,664 |
| 2024-01-19 | 42.500 | 43.000 | 41.000 | 41.500 | 41.500 | 190,605 |
| 2024-01-18 | 42.500 | 43.940 | 42.000 | 42.500 | 42.500 | 92,102 |
| 2024-01-17 | 41.750 | 43.000 | 41.038 | 42.500 | 42.500 | 209,609 |
| 2024-01-16 | 43.500 | 44.000 | 41.000 | 41.750 | 41.750 | 274,657 |
| 2024-01-15 | 44.000 | 44.500 | 43.001 | 43.500 | 43.500 | 249,534 |
| 2024-01-12 | 44.750 | 45.000 | 43.380 | 44.000 | 44.000 | 220,067 |
| 2024-01-11 | 44.750 | 45.000 | 44.500 | 44.750 | 44.750 | 130,486 |
| 2024-01-10 | 44.750 | 45.000 | 44.500 | 44.750 | 44.750 | 1,030,455 |
| 2024-01-09 | 43.500 | 45.000 | 43.000 | 44.000 | 44.000 | 1,937,528 |
| 2024-01-08 | 44.500 | 45.000 | 43.000 | 43.500 | 43.500 | 458,338 |
| 2024-01-05 | 44.250 | 45.000 | 43.750 | 44.000 | 44.000 | 105,735 |
| 2024-01-04 | 46.000 | 46.500 | 43.220 | 44.250 | 44.250 | 866,178 |
| 2024-01-03 | 48.250 | 48.500 | 45.000 | 46.000 | 46.000 | 505,351 |
| 2024-01-02 | 45.500 | 50.000 | 45.000 | 48.100 | 48.100 | 4,006,538 |
| 2023-12-29 | 41.000 | 46.550 | 41.000 | 46.000 | 46.000 | 1,169,526 |
| 2023-12-28 | 36.750 | 42.000 | 36.500 | 41.750 | 41.750 | 759,995 |
| 2023-12-27 | 36.750 | 37.395 | 36.516 | 36.750 | 36.750 | 109,605 |
| 2023-12-22 | 36.500 | 37.440 | 36.000 | 36.750 | 36.750 | 62,442 |
| 2023-12-21 | 36.500 | 37.000 | 36.000 | 36.500 | 36.500 | 117,028 |
| 2023-12-20 | 36.250 | 37.000 | 35.600 | 36.500 | 36.500 | 159,411 |
| 2023-12-19 | 34.750 | 36.966 | 34.500 | 36.250 | 36.250 | 227,779 |
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.