Creo Medical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	32.000	32.500	31.500	32.000	32.000	85,729
2023-09-22	32.000	32.500	31.510	32.000	32.000	89,063
2023-09-21	32.500	33.000	31.500	32.000	32.000	240,184
2023-09-20	32.250	33.000	31.600	32.500	32.500	434,470
2023-09-19	32.500	33.000	31.300	32.250	32.250	817,145
2023-09-18	32.500	34.000	32.000	32.500	32.500	3,495,977
2023-09-15	31.500	31.500	30.575	31.500	31.500	205,247
2023-09-14	31.750	32.000	30.750	31.500	31.500	100,171
2023-09-13	31.750	31.750	31.000	31.750	31.750	161,647
2023-09-12	32.500	33.000	30.260	31.750	31.750	1,231,649
2023-09-11	32.500	32.935	32.000	32.500	32.500	69,721
2023-09-08	32.500	33.000	32.000	32.500	32.500	153,747
2023-09-07	32.500	32.700	32.000	32.500	32.500	24,630
2023-09-06	32.750	33.000	32.010	32.500	32.500	33,069
2023-09-05	33.250	33.500	32.375	32.750	32.750	91,467
2023-09-04	33.250	33.340	32.500	33.250	33.250	88,518
2023-09-01	33.250	33.700	32.000	33.250	33.250	465,887
2023-08-31	33.495	33.495	33.000	33.250	33.250	125,174
2023-08-30	33.750	34.000	33.000	33.500	33.500	53,638
2023-08-29	34.000	34.500	33.500	34.000	34.000	151,953
2023-08-25	34.000	34.200	33.770	34.000	34.000	18,877
2023-08-24	34.000	34.500	33.500	34.000	34.000	37,428
2023-08-23	34.000	34.500	33.500	34.000	34.000	492,633
2023-08-22	34.000	34.500	33.300	34.000	34.000	7,641
2023-08-21	34.250	34.500	33.500	34.000	34.000	64,301
2023-08-18	35.250	36.000	34.000	34.250	34.250	188,069
2023-08-17	34.500	36.000	34.000	35.250	35.250	96,127
2023-08-16	33.500	35.934	33.100	34.500	34.500	1,039,145
2023-08-15	33.500	34.000	32.600	33.250	33.250	137,081
2023-08-14	33.750	34.000	32.800	33.500	33.500	113,907
2023-08-11	34.500	34.500	33.500	33.750	33.750	134,398
2023-08-10	34.500	34.500	34.500	34.500	34.500	150,692
2023-08-09	34.500	35.000	34.000	34.500	34.500	67,139
2023-08-08	34.500	35.000	34.000	34.500	34.500	135,435
2023-08-07	34.500	35.000	33.500	34.500	34.500	213,710
2023-08-04	33.250	35.000	32.950	35.000	35.000	273,438
2023-08-03	33.250	35.000	32.000	33.250	33.250	541,763
2023-08-02	32.250	33.000	31.500	32.250	32.250	80,727
2023-08-01	32.250	32.395	31.500	32.250	32.250	40,369
2023-07-31	32.500	33.000	32.000	32.500	32.500	74,593
2023-07-28	32.500	32.700	31.000	32.500	32.500	691,119
2023-07-27	33.500	34.000	32.000	33.000	33.000	443,675
2023-07-26	33.500	34.000	33.000	33.500	33.500	95,181
2023-07-25	34.500	35.000	33.000	33.500	33.500	556,462
2023-07-24	34.500	35.000	34.000	34.500	34.500	149,906
2023-07-21	34.500	35.000	34.000	34.500	34.500	67,729
2023-07-20	34.000	34.950	33.500	34.500	34.500	576,195
2023-07-19	34.000	34.500	33.510	34.000	34.000	55,852
2023-07-18	34.250	36.000	33.500	34.000	34.000	95,776
2023-07-17	33.000	35.000	32.600	34.250	34.250	304,812
2023-07-14	33.500	34.000	32.000	33.000	33.000	246,422
2023-07-13	33.500	33.952	33.000	33.500	33.500	119,918
2023-07-12	34.250	34.400	33.000	33.500	33.500	586,541
2023-07-11	35.000	35.500	33.000	34.250	34.250	282,816
2023-07-10	34.000	35.500	33.610	35.000	35.000	973,929
2023-07-07	35.000	36.000	33.000	34.000	34.000	606,598
2023-07-06	37.750	38.200	33.880	34.600	34.600	811,436
2023-07-05	35.000	38.000	34.500	37.750	37.750	2,044,823
2023-07-04	35.000	35.500	34.528	35.000	35.000	148,865
2023-07-03	35.250	35.500	34.500	35.000	35.000	217,644

← NewerPage 14 of 22 · 1,269 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.