Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 57,215 |
| 2022-04-19 | 106.50 | 107.00 | 105.00 | 106.00 | 106.00 | 92,235 |
| 2022-04-14 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 34,137 |
| 2022-04-13 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 37,384 |
| 2022-04-12 | 106.00 | 106.00 | 105.14 | 106.00 | 106.00 | 2,426 |
| 2022-04-11 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 26,907 |
| 2022-04-08 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | 40,956 |
| 2022-04-07 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 29,537 |
| 2022-04-06 | 107.00 | 107.44 | 106.00 | 106.50 | 106.50 | 17,513 |
| 2022-04-05 | 108.50 | 109.00 | 105.00 | 107.00 | 107.00 | 85,733 |
| 2022-04-04 | 108.50 | 109.00 | 106.20 | 108.00 | 108.00 | 155,224 |
| 2022-04-01 | 111.27 | 111.27 | 108.50 | 108.50 | 108.50 | 100,972 |
| 2022-03-31 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | 30,248 |
| 2022-03-30 | 112.50 | 113.00 | 110.68 | 112.00 | 112.00 | 168,460 |
| 2022-03-29 | 112.50 | 113.25 | 111.00 | 112.50 | 112.50 | 140,976 |
| 2022-03-28 | 111.50 | 113.00 | 110.01 | 112.50 | 112.50 | 113,831 |
| 2022-03-25 | 112.00 | 113.00 | 110.06 | 111.50 | 111.50 | 95,956 |
| 2022-03-24 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 161,187 |
| 2022-03-23 | 118.00 | 118.95 | 116.00 | 116.50 | 116.50 | 121,968 |
| 2022-03-22 | 119.00 | 119.12 | 117.00 | 118.00 | 118.00 | 70,735 |
| 2022-03-21 | 119.00 | 120.00 | 115.00 | 119.00 | 119.00 | 86,100 |
| 2022-03-18 | 119.00 | 122.00 | 118.00 | 118.00 | 118.00 | 607,110 |
| 2022-03-17 | 122.00 | 122.40 | 118.02 | 119.00 | 119.00 | 90,163 |
| 2022-03-16 | 120.00 | 124.00 | 118.60 | 122.00 | 122.00 | 658,113 |
| 2022-03-15 | 124.04 | 124.04 | 118.55 | 120.00 | 120.00 | 33,243 |
| 2022-03-14 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 64,575 |
| 2022-03-11 | 125.00 | 125.00 | 124.21 | 125.00 | 125.00 | 91,805 |
| 2022-03-10 | 124.00 | 125.00 | 122.30 | 125.00 | 125.00 | 367,895 |
| 2022-03-09 | 124.00 | 124.74 | 122.30 | 124.00 | 124.00 | 1,031 |
| 2022-03-08 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 86,708 |
| 2022-03-07 | 124.50 | 124.75 | 120.00 | 124.00 | 124.00 | 187,201 |
| 2022-03-04 | 124.50 | 126.00 | 123.55 | 124.50 | 124.50 | 49,388 |
| 2022-03-03 | 129.00 | 129.00 | 124.00 | 124.50 | 124.50 | 182,447 |
| 2022-03-02 | 130.25 | 130.25 | 128.04 | 129.00 | 129.00 | 10,637 |
| 2022-03-01 | 130.50 | 131.44 | 127.00 | 130.50 | 130.50 | 11,182 |
| 2022-02-28 | 133.00 | 133.00 | 128.00 | 130.50 | 130.50 | 41,092 |
| 2022-02-25 | 137.50 | 138.49 | 133.00 | 135.50 | 135.50 | 27,582 |
| 2022-02-24 | 139.50 | 140.95 | 135.12 | 137.50 | 137.50 | 5,240 |
| 2022-02-23 | 131.50 | 144.83 | 130.28 | 141.50 | 141.50 | 241,692 |
| 2022-02-22 | 136.50 | 137.00 | 130.30 | 131.50 | 131.50 | 116,693 |
| 2022-02-21 | 136.50 | 138.00 | 135.06 | 138.00 | 138.00 | 34,480 |
| 2022-02-18 | 141.50 | 141.65 | 135.00 | 137.00 | 137.00 | 32,757 |
| 2022-02-17 | 141.00 | 144.00 | 137.00 | 137.00 | 137.00 | 70,900 |
| 2022-02-16 | 144.00 | 144.50 | 140.55 | 141.00 | 141.00 | 50,367 |
| 2022-02-15 | 148.50 | 149.95 | 142.55 | 144.00 | 144.00 | 43,075 |
| 2022-02-14 | 150.77 | 150.77 | 148.00 | 150.00 | 150.00 | 32,902 |
| 2022-02-11 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 9,297 |
| 2022-02-10 | 156.00 | 156.00 | 155.84 | 156.00 | 156.00 | 7,420 |
| 2022-02-09 | 157.50 | 158.50 | 155.10 | 156.00 | 156.00 | 143,194 |
| 2022-02-08 | 158.50 | 159.76 | 157.00 | 158.50 | 158.50 | 29,271 |
| 2022-02-07 | 172.50 | 178.86 | 155.55 | 158.50 | 158.50 | 332,492 |
| 2022-02-04 | 152.50 | 175.00 | 129.08 | 172.00 | 172.00 | 1,768,940 |
| 2022-02-03 | 124.00 | 155.00 | 122.00 | 154.00 | 154.00 | 561,534 |
| 2022-02-02 | 121.50 | 123.50 | 116.50 | 118.50 | 118.50 | 35,483 |
| 2022-02-01 | 120.70 | 120.70 | 118.00 | 118.00 | 118.00 | 7,495 |
| 2022-01-31 | 122.87 | 122.87 | 118.00 | 121.50 | 121.50 | 31,491 |
| 2022-01-28 | 123.50 | 123.74 | 122.00 | 123.50 | 123.50 | 27,733 |
| 2022-01-27 | 124.00 | 124.00 | 120.00 | 123.50 | 123.50 | 22,373 |
| 2022-01-26 | 125.00 | 126.00 | 124.01 | 125.00 | 125.00 | 16,726 |
| 2022-01-25 | 126.00 | 126.90 | 124.00 | 125.00 | 125.00 | 15,939 |
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.