Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 51.500 | 51.740 | 50.000 | 51.000 | 51.000 | 35,008 |
| 2022-10-11 | 53.500 | 54.000 | 51.000 | 51.500 | 51.500 | 38,751 |
| 2022-10-10 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 12,494 |
| 2022-10-07 | 54.000 | 54.044 | 53.000 | 53.500 | 53.500 | 10,394 |
| 2022-10-06 | 54.000 | 54.044 | 53.250 | 54.000 | 54.000 | 37,842 |
| 2022-10-05 | 54.000 | 54.200 | 53.565 | 54.000 | 54.000 | 33,455 |
| 2022-10-04 | 54.000 | 54.440 | 53.000 | 54.000 | 54.000 | 56,558 |
| 2022-10-03 | 54.000 | 54.440 | 53.000 | 54.000 | 54.000 | 1,984 |
| 2022-09-30 | 54.500 | 55.000 | 53.000 | 54.000 | 54.000 | 151,226 |
| 2022-09-29 | 56.400 | 56.400 | 54.500 | 54.500 | 54.500 | 12,855 |
| 2022-09-28 | 59.500 | 59.500 | 56.000 | 56.500 | 56.500 | 118,795 |
| 2022-09-27 | 60.000 | 61.000 | 59.000 | 60.000 | 60.000 | 5,144 |
| 2022-09-26 | 61.500 | 61.900 | 59.000 | 60.000 | 60.000 | 32,001 |
| 2022-09-23 | 62.500 | 63.000 | 60.030 | 61.500 | 61.500 | 12,834 |
| 2022-09-22 | 64.000 | 64.000 | 62.000 | 62.500 | 62.500 | 37,952 |
| 2022-09-21 | 66.500 | 67.000 | 63.050 | 64.000 | 64.000 | 18,186 |
| 2022-09-20 | 66.500 | 67.000 | 65.000 | 66.500 | 66.500 | 4,640 |
| 2022-09-16 | 66.500 | 66.500 | 66.194 | 66.500 | 66.500 | 3,279 |
| 2022-09-15 | 66.500 | 67.000 | 66.000 | 66.500 | 66.500 | 53,983 |
| 2022-09-14 | 67.500 | 67.940 | 66.100 | 66.500 | 66.500 | 7,862 |
| 2022-09-13 | 68.000 | 68.000 | 66.000 | 68.000 | 68.000 | 59,418 |
| 2022-09-12 | 68.000 | 69.000 | 67.980 | 68.000 | 68.000 | 1,330 |
| 2022-09-09 | 68.000 | 69.000 | 67.000 | 67.000 | 67.000 | 21,227 |
| 2022-09-08 | 68.010 | 68.010 | 67.500 | 68.000 | 68.000 | 30,167 |
| 2022-09-07 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 370 |
| 2022-09-06 | 68.500 | 69.000 | 68.000 | 68.500 | 68.500 | 35 |
| 2022-09-05 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 739 |
| 2022-09-02 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 13,214 |
| 2022-09-01 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 6,001 |
| 2022-08-31 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 215,022 |
| 2022-08-30 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 12,330 |
| 2022-08-26 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 1,502 |
| 2022-08-25 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 612 |
| 2022-08-24 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 20,879 |
| 2022-08-23 | 68.500 | 68.500 | 68.000 | 68.500 | 68.500 | 15,536 |
| 2022-08-22 | 68.500 | 68.500 | 68.285 | 68.500 | 68.500 | 321 |
| 2022-08-19 | 68.500 | 69.000 | 68.490 | 68.500 | 68.500 | 19,266 |
| 2022-08-18 | 68.500 | 69.000 | 68.265 | 69.000 | 69.000 | 591 |
| 2022-08-17 | 68.500 | 68.800 | 68.265 | 68.500 | 68.500 | 3,307 |
| 2022-08-16 | 68.500 | 68.690 | 68.250 | 68.500 | 68.500 | 25,966 |
| 2022-08-15 | 68.500 | 68.950 | 68.000 | 68.500 | 68.500 | 68,313 |
| 2022-08-12 | 68.500 | 69.000 | 68.000 | 68.500 | 68.500 | 38,138 |
| 2022-08-11 | 68.500 | 69.000 | 68.250 | 68.500 | 68.500 | 11,481 |
| 2022-08-10 | 72.950 | 72.950 | 68.000 | 68.500 | 68.500 | 120,515 |
| 2022-08-09 | 74.000 | 75.000 | 71.000 | 73.500 | 73.500 | 219,970 |
| 2022-08-08 | 74.200 | 74.200 | 73.000 | 74.000 | 74.000 | 22,062 |
| 2022-08-05 | 75.000 | 76.000 | 74.400 | 74.400 | 74.400 | 7,943 |
| 2022-08-04 | 75.000 | 76.000 | 73.600 | 75.000 | 75.000 | 18,273 |
| 2022-08-03 | 76.500 | 78.000 | 72.000 | 75.000 | 75.000 | 95,940 |
| 2022-08-02 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 22,965 |
| 2022-08-01 | 74.500 | 75.483 | 73.254 | 75.000 | 75.000 | 98,787 |
| 2022-07-29 | 75.000 | 76.500 | 74.000 | 74.500 | 74.500 | 121,519 |
| 2022-07-28 | 75.000 | 75.000 | 73.046 | 75.000 | 75.000 | 41,750 |
| 2022-07-27 | 75.990 | 75.990 | 74.040 | 74.500 | 74.500 | 86,488 |
| 2022-07-26 | 76.000 | 77.000 | 75.040 | 76.000 | 76.000 | 33,850 |
| 2022-07-25 | 77.500 | 77.998 | 75.000 | 76.000 | 76.000 | 35,543 |
| 2022-07-22 | 77.150 | 78.000 | 77.150 | 77.500 | 77.500 | 89,584 |
| 2022-07-21 | 76.500 | 77.940 | 76.000 | 77.000 | 77.000 | 130,233 |
| 2022-07-20 | 76.500 | 77.000 | 76.000 | 76.500 | 76.500 | 23,148 |
| 2022-07-19 | 80.000 | 80.000 | 76.040 | 78.000 | 78.000 | 30,408 |
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.