Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 13.625 | 14.000 | 13.025 | 13.250 | 13.250 | 175,498 |
| 2026-07-29 | 13.625 | 14.000 | 13.250 | 13.625 | 13.625 | 187,435 |
| 2026-07-28 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 206,052 |
| 2026-07-27 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 174,000 |
| 2026-07-24 | 13.625 | 13.750 | 13.500 | 13.625 | 13.625 | 134,303 |
| 2026-07-23 | 13.875 | 14.000 | 13.530 | 13.625 | 13.625 | 624,192 |
| 2026-07-22 | 13.875 | 14.000 | 13.750 | 13.875 | 13.875 | 159,450 |
| 2026-07-21 | 13.875 | 13.988 | 13.750 | 13.875 | 13.875 | 55,287 |
| 2026-07-20 | 13.875 | 14.000 | 13.750 | 13.875 | 13.875 | 272,422 |
| 2026-07-17 | 14.125 | 14.250 | 13.750 | 13.875 | 13.875 | 4,087,676 |
| 2026-07-16 | 14.250 | 14.500 | 14.000 | 14.125 | 14.125 | 12,965 |
| 2026-07-15 | 14.250 | 14.475 | 14.050 | 14.250 | 14.250 | 242,458 |
| 2026-07-14 | 14.250 | 14.475 | 14.055 | 14.250 | 14.250 | 132,780 |
| 2026-07-13 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 287,857 |
| 2026-07-10 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 131,916 |
| 2026-07-09 | 14.375 | 14.500 | 14.000 | 14.250 | 14.250 | 256,020 |
| 2026-07-08 | 14.500 | 14.750 | 14.250 | 14.375 | 14.375 | 557,873 |
| 2026-07-07 | 14.750 | 15.000 | 14.250 | 14.500 | 14.500 | 578,346 |
| 2026-07-06 | 14.750 | 15.190 | 14.266 | 14.750 | 14.750 | 1,162,554 |
| 2026-07-03 | 14.250 | 14.800 | 14.000 | 14.750 | 14.750 | 680,039 |
| 2026-07-02 | 14.250 | 14.475 | 14.000 | 14.250 | 14.250 | 324,070 |
| 2026-07-01 | 14.625 | 15.000 | 14.000 | 14.250 | 14.250 | 525,993 |
| 2026-06-30 | 14.625 | 15.000 | 14.200 | 14.625 | 14.625 | 767,231 |
| 2026-06-29 | 13.500 | 15.000 | 13.250 | 14.625 | 14.625 | 2,703,239 |
| 2026-06-26 | 13.500 | 13.750 | 13.250 | 13.500 | 13.500 | 432,684 |
| 2026-06-25 | 13.500 | 13.750 | 13.250 | 13.500 | 13.500 | 115,011 |
| 2026-06-24 | 13.500 | 13.718 | 13.256 | 13.500 | 13.500 | 424,686 |
| 2026-06-23 | 13.500 | 13.750 | 13.250 | 13.500 | 13.500 | 72,947 |
| 2026-06-22 | 13.625 | 14.000 | 13.250 | 13.500 | 13.500 | 2,331,241 |
| 2026-06-19 | 13.625 | 14.000 | 13.258 | 13.625 | 13.625 | 363,862 |
| 2026-06-18 | 13.750 | 14.000 | 13.250 | 13.625 | 13.625 | 474,168 |
| 2026-06-17 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 2,653,176 |
| 2026-06-16 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 770,620 |
| 2026-06-15 | 13.625 | 14.000 | 13.250 | 13.750 | 13.750 | 661,395 |
| 2026-06-12 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 1,086,661 |
| 2026-06-11 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 345,158 |
| 2026-06-10 | 13.375 | 13.750 | 13.000 | 13.250 | 13.250 | 1,223,872 |
| 2026-06-09 | 13.250 | 13.750 | 13.000 | 13.600 | 13.600 | 1,061,136 |
| 2026-06-08 | 13.750 | 13.750 | 13.000 | 13.250 | 13.250 | 695,578 |
| 2026-06-05 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 132,356 |
| 2026-06-04 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 174,643 |
| 2026-06-03 | 14.125 | 14.250 | 13.500 | 13.750 | 13.750 | 549,642 |
| 2026-06-02 | 14.125 | 14.250 | 13.950 | 14.125 | 14.125 | 2,132,770 |
| 2026-06-01 | 14.125 | 14.250 | 13.950 | 13.950 | 13.950 | 540,655 |
| 2026-05-29 | 14.500 | 14.750 | 14.000 | 14.125 | 14.125 | 2,624,103 |
| 2026-05-28 | 14.500 | 14.750 | 14.250 | 14.500 | 14.500 | 698,744 |
| 2026-05-27 | 14.500 | 14.750 | 14.250 | 14.500 | 14.500 | 222,692 |
| 2026-05-26 | 14.500 | 15.000 | 14.250 | 14.500 | 14.500 | 1,123,209 |
| 2026-05-22 | 15.000 | 15.500 | 14.000 | 14.500 | 14.500 | 5,239,700 |
| 2026-05-21 | 11.375 | 11.500 | 11.250 | 11.375 | 11.375 | 172,511 |
| 2026-05-20 | 11.625 | 12.000 | 11.250 | 11.375 | 11.375 | 415,854 |
| 2026-05-19 | 11.750 | 12.000 | 11.500 | 11.625 | 11.625 | 266,419 |
| 2026-05-18 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 208,292 |
| 2026-05-15 | 12.125 | 12.500 | 11.500 | 11.750 | 11.750 | 425,952 |
| 2026-05-14 | 12.125 | 12.500 | 11.750 | 12.125 | 12.125 | 288,466 |
| 2026-05-13 | 12.125 | 12.500 | 11.750 | 12.125 | 12.125 | 300,664 |
| 2026-05-12 | 12.250 | 12.500 | 11.500 | 12.125 | 12.125 | 597,092 |
| 2026-05-11 | 12.625 | 12.992 | 12.000 | 12.200 | 12.200 | 430,856 |
| 2026-05-08 | 12.750 | 13.000 | 12.250 | 12.625 | 12.625 | 129,667 |
| 2026-05-07 | 12.625 | 13.000 | 12.000 | 12.750 | 12.750 | 680,903 |
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.