Creo Medical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	35.250	35.500	34.500	35.000	35.000	217,644
2023-06-30	33.000	36.000	33.000	35.000	35.000	401,122
2023-06-29	32.750	33.500	32.300	33.000	33.000	148,113
2023-06-28	34.250	34.500	32.000	32.750	32.750	202,902
2023-06-27	36.250	37.000	34.000	34.250	34.250	430,966
2023-06-26	33.650	37.700	33.500	35.750	35.750	885,198
2023-06-23	33.250	34.000	33.000	33.650	33.650	208,557
2023-06-22	35.250	35.355	33.000	33.250	33.250	362,538
2023-06-21	37.000	37.500	35.000	35.250	35.250	542,526
2023-06-20	37.500	38.000	36.000	37.000	37.000	915,235
2023-06-19	34.000	40.500	34.000	36.600	36.600	1,693,228
2023-06-16	32.500	35.500	31.500	32.000	32.000	1,211,903
2023-06-15	27.480	32.899	27.480	29.600	29.600	1,878,659
2023-06-14	27.350	27.500	27.200	27.350	27.350	939,260
2023-06-13	27.350	27.500	27.000	27.350	27.350	635,153
2023-06-12	27.250	28.000	27.000	27.350	27.350	810,804
2023-06-09	25.500	28.000	25.500	27.000	27.000	2,021,768
2023-06-08	23.250	26.440	23.000	25.250	25.250	5,269,547
2023-06-07	24.250	24.500	22.718	23.250	23.250	506,848
2023-06-06	24.500	25.000	24.000	24.500	24.500	129,124
2023-06-05	24.500	24.500	23.500	24.250	24.250	202,931
2023-06-02	24.600	25.000	24.000	24.500	24.500	127,416
2023-06-01	24.600	25.000	24.055	24.600	24.600	1,985,693
2023-05-31	24.600	25.000	24.200	24.600	24.600	103,837
2023-05-30	24.600	25.000	24.200	24.600	24.600	126,867
2023-05-26	24.600	25.000	24.210	24.600	24.600	251,823
2023-05-25	24.600	25.000	24.200	24.600	24.600	156,116
2023-05-24	24.600	25.000	24.200	24.200	24.200	7,630,185
2023-05-23	24.500	25.000	24.200	24.600	24.600	242,636
2023-05-22	24.250	25.000	24.000	24.250	24.250	438,910
2023-05-19	24.500	25.000	24.000	24.250	24.250	1,292,172
2023-05-18	24.500	25.000	24.000	24.500	24.500	153,719
2023-05-17	24.250	25.000	24.000	24.500	24.500	314,163
2023-05-16	24.250	24.500	24.000	24.000	24.000	115,854
2023-05-15	24.750	25.500	24.000	24.500	24.500	388,384
2023-05-12	25.000	25.000	24.360	24.750	24.750	73,493
2023-05-11	25.250	25.500	24.500	25.000	25.000	108,535
2023-05-10	25.000	25.500	24.500	25.100	25.100	531,116
2023-05-09	24.750	25.500	24.500	25.000	25.000	114,781
2023-05-05	25.000	25.240	24.500	24.750	24.750	75,544
2023-05-04	24.750	25.500	24.500	25.000	25.000	194,773
2023-05-03	23.750	25.000	23.500	24.750	24.750	291,535
2023-05-02	24.500	25.000	23.500	23.750	23.750	406,153
2023-04-28	24.750	25.000	23.660	24.500	24.500	367,907
2023-04-27	24.750	25.500	24.010	24.750	24.750	135,229
2023-04-26	26.000	26.100	24.501	24.750	24.750	993,619
2023-04-25	26.250	26.500	26.000	26.250	26.250	127,210
2023-04-24	26.250	27.000	26.000	26.250	26.250	264,332
2023-04-21	26.250	27.000	25.888	26.250	26.250	204,805
2023-04-20	26.250	27.000	25.888	26.250	26.250	106,591
2023-04-19	26.250	27.000	25.500	26.250	26.250	687,318
2023-04-18	26.750	27.000	25.500	26.250	26.250	256,124
2023-04-17	26.750	27.000	26.500	26.750	26.750	41,036
2023-04-14	27.500	28.000	26.500	26.750	26.750	407,116
2023-04-13	27.000	27.500	26.432	27.000	27.000	144,332
2023-04-12	27.500	28.600	26.500	27.000	27.000	157,005
2023-04-11	27.500	28.000	27.000	27.500	27.500	540,127
2023-04-06	27.500	28.000	26.500	27.500	27.500	728,109
2023-04-05	28.500	29.000	27.000	27.500	27.500	480,989
2023-04-04	29.000	29.500	28.000	28.500	28.500	1,045,476

← NewerPage 15 of 22 · 1,270 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.