Creo Medical Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	34.500	35.000	34.000	34.750	34.750	442,870
2023-12-15	34.500	35.000	34.000	34.500	34.500	199,580
2023-12-14	34.250	35.000	34.000	34.100	34.100	398,276
2023-12-13	34.500	35.000	34.000	34.500	34.500	631,814
2023-12-12	36.500	37.000	34.000	34.250	34.250	1,459,743
2023-12-11	37.500	38.000	36.000	36.500	36.500	534,126
2023-12-08	34.000	38.000	34.000	37.500	37.500	1,381,364
2023-12-07	32.500	34.000	32.002	33.750	33.750	343,922
2023-12-06	32.500	32.955	32.002	32.500	32.500	148,749
2023-12-05	32.500	33.000	32.000	32.500	32.500	68,371
2023-12-04	32.500	33.000	32.002	32.500	32.500	122,797
2023-12-01	32.500	33.000	32.000	32.500	32.500	108,213
2023-11-30	32.250	33.000	32.000	32.500	32.500	222,141
2023-11-29	32.250	32.500	32.000	32.250	32.250	107,995
2023-11-28	32.250	32.498	32.004	32.250	32.250	105,847
2023-11-27	32.250	32.500	32.001	32.100	32.100	155,340
2023-11-24	32.500	33.000	32.030	32.250	32.250	152,470
2023-11-23	32.500	33.000	32.000	32.500	32.500	100,530
2023-11-22	32.500	33.000	32.000	32.500	32.500	332,622
2023-11-21	32.750	33.000	32.000	32.500	32.500	72,786
2023-11-20	32.750	33.000	32.010	32.750	32.750	299,759
2023-11-17	32.750	33.500	32.500	32.750	32.750	231,229
2023-11-16	32.750	33.000	32.500	32.750	32.750	392,283
2023-11-15	33.000	33.500	32.500	33.000	33.000	291,069
2023-11-14	33.000	33.465	32.500	32.500	32.500	312,338
2023-11-13	32.750	33.500	32.500	33.000	33.000	119,302
2023-11-10	33.750	34.500	32.620	32.750	32.750	145,523
2023-11-09	34.500	34.988	33.000	33.750	33.750	325,602
2023-11-08	35.500	36.000	34.013	35.000	35.000	431,294
2023-11-07	33.490	36.000	33.490	35.600	35.600	1,484,414
2023-11-06	32.750	33.500	32.640	33.250	33.250	292,125
2023-11-03	32.750	33.000	32.501	32.750	32.750	218,412
2023-11-02	32.500	33.000	32.020	32.500	32.500	834,891
2023-11-01	33.500	33.840	32.028	32.500	32.500	571,474
2023-10-31	32.250	33.000	31.511	32.500	32.500	450,001
2023-10-30	32.750	33.000	32.001	32.250	32.250	108,346
2023-10-27	33.000	33.000	32.500	32.750	32.750	315,721
2023-10-26	33.750	33.968	32.500	33.000	33.000	110,295
2023-10-25	33.500	34.900	33.500	33.750	33.750	1,167,050
2023-10-24	33.500	33.940	33.160	33.500	33.500	1,746,564
2023-10-23	33.500	34.000	33.000	33.500	33.500	3,247,670
2023-10-20	33.500	34.000	33.000	33.500	33.500	120,060
2023-10-19	33.500	34.000	32.300	32.300	32.300	35,782
2023-10-18	34.000	34.000	33.255	33.500	33.500	809,837
2023-10-17	34.000	34.200	33.500	34.000	34.000	34,012
2023-10-16	35.150	35.485	34.000	34.000	34.000	657,550
2023-10-13	35.250	35.500	35.000	35.150	35.150	253,309
2023-10-12	35.250	36.000	34.001	34.750	34.750	231,997
2023-10-11	35.250	36.000	34.500	35.250	35.250	307,301
2023-10-10	35.250	36.000	34.502	35.250	35.250	8,515,878
2023-10-09	36.750	37.000	34.300	35.250	35.250	3,345,193
2023-10-06	33.750	37.000	33.500	36.750	36.750	194,429
2023-10-05	33.250	34.495	33.000	33.750	33.750	227,187
2023-10-04	33.000	34.500	32.000	33.250	33.250	752,546
2023-10-03	30.500	33.500	29.556	32.500	32.500	1,649,377
2023-10-02	31.500	31.600	30.000	30.500	30.500	1,848,046
2023-09-29	30.500	32.000	30.400	31.500	31.500	213,451
2023-09-28	30.500	31.000	29.500	30.500	30.500	352,779
2023-09-27	31.250	31.500	30.150	30.500	30.500	462,028
2023-09-26	32.000	32.000	31.000	31.250	31.250	144,228

← NewerPage 13 of 22 · 1,262 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.