Creo Medical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	26.750	30.000	26.740	29.000	29.000	1,226,508
2023-03-31	24.982	28.000	24.982	26.500	26.500	612,310
2023-03-30	24.850	25.000	24.525	24.700	24.700	189,789
2023-03-29	24.750	25.000	24.560	24.850	24.850	132,776
2023-03-28	25.000	25.445	24.500	24.750	24.750	994,014
2023-03-27	25.250	26.500	24.680	25.000	25.000	388,245
2023-03-24	26.000	26.200	24.973	25.250	25.250	326,399
2023-03-23	26.000	26.500	25.518	26.000	26.000	296,691
2023-03-22	26.350	26.500	25.500	26.000	26.000	695,006
2023-03-21	25.250	27.000	24.550	26.350	26.350	767,807
2023-03-20	25.750	26.000	25.000	25.250	25.250	759,602
2023-03-17	26.750	27.500	25.575	25.750	25.750	516,791
2023-03-16	27.000	27.400	26.500	26.750	26.750	292,686
2023-03-15	26.250	27.500	26.000	27.000	27.000	1,026,389
2023-03-14	26.750	27.000	24.880	26.500	26.500	1,530,734
2023-03-13	24.750	27.000	24.015	26.750	26.750	1,639,901
2023-03-10	22.500	24.500	21.150	23.750	23.750	1,968,778
2023-03-09	24.750	26.999	20.000	22.750	22.750	8,159,134
2023-03-08	26.500	27.000	24.500	24.750	24.750	1,043,959
2023-03-07	29.500	30.000	20.000	26.500	26.500	1,389,450
2023-03-06	27.250	32.740	27.000	29.500	29.500	1,504,345
2023-03-03	27.250	27.500	27.000	27.100	27.100	83,219
2023-03-02	28.250	28.500	27.000	27.500	27.500	73,501
2023-03-01	28.250	28.500	28.000	28.250	28.250	46,156
2023-02-28	28.500	28.500	28.000	28.250	28.250	316,243
2023-02-27	29.250	29.500	28.178	28.750	28.750	180,003
2023-02-24	29.500	30.200	29.000	29.250	29.250	794,517
2023-02-23	31.250	31.400	29.000	30.000	30.000	238,984
2023-02-22	32.750	34.000	31.000	31.250	31.250	260,261
2023-02-21	34.750	35.000	32.500	33.500	33.500	487,439
2023-02-20	34.000	35.995	33.000	34.750	34.750	1,864,481
2023-02-17	24.000	39.000	23.000	34.000	34.000	6,987,233
2023-02-16	26.000	28.000	21.900	24.500	24.500	5,943,082
2023-02-15	19.880	28.000	19.880	27.750	27.750	1,110,078
2023-02-14	19.250	19.500	19.008	19.250	19.250	370,827
2023-02-13	19.075	19.500	19.000	19.250	19.250	760,738
2023-02-10	19.250	19.250	19.000	19.075	19.075	24,808
2023-02-09	19.250	19.500	19.000	19.250	19.250	63,313
2023-02-08	19.625	19.750	19.140	19.250	19.250	110,832
2023-02-07	19.625	19.750	19.500	19.625	19.625	489,349
2023-02-06	19.625	19.750	19.500	19.625	19.625	27,125
2023-02-03	19.750	19.750	19.500	19.625	19.625	109,994
2023-02-02	19.750	20.000	19.550	19.750	19.750	151,468
2023-02-01	19.625	20.000	19.500	19.750	19.750	110,054
2023-01-31	19.750	20.000	19.500	19.625	19.625	207,241
2023-01-30	19.750	20.000	19.670	20.000	20.000	118,238
2023-01-27	20.050	20.100	19.500	19.750	19.750	799,088
2023-01-26	20.050	20.100	20.000	20.000	20.000	353,153
2023-01-25	20.050	20.100	20.000	20.050	20.050	68,414
2023-01-24	20.100	20.185	20.000	20.000	20.000	271,729
2023-01-23	20.100	20.200	20.000	20.100	20.100	149,720
2023-01-20	20.200	20.200	20.000	20.000	20.000	41,533
2023-01-19	20.500	21.000	20.000	20.200	20.200	272,473
2023-01-18	20.250	21.000	20.000	20.500	20.500	916,319
2023-01-17	20.250	20.900	19.500	20.000	20.000	442,222
2023-01-16	23.100	23.180	20.000	21.050	21.050	554,763
2023-01-13	23.250	23.500	23.000	23.100	23.100	201,088
2023-01-12	24.254	24.254	23.000	23.200	23.200	140,701
2023-01-11	24.500	26.000	23.000	25.000	25.000	522,752
2023-01-10	24.500	25.000	24.006	24.500	24.500	12,938

← NewerPage 16 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.