Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 146,575 |
| 2022-01-21 | 125.34 | 125.34 | 124.00 | 124.50 | 124.50 | 26,839 |
| 2022-01-20 | 125.50 | 126.00 | 124.00 | 125.50 | 125.50 | 2,062,849 |
| 2022-01-19 | 126.50 | 127.00 | 123.00 | 125.50 | 125.50 | 78,517 |
| 2022-01-18 | 127.30 | 127.30 | 119.00 | 126.50 | 126.50 | 115,681 |
| 2022-01-17 | 131.50 | 133.70 | 127.24 | 131.00 | 131.00 | 59,193 |
| 2022-01-14 | 136.50 | 136.74 | 130.88 | 131.50 | 131.50 | 64,146 |
| 2022-01-13 | 137.50 | 137.84 | 135.00 | 136.50 | 136.50 | 32,256 |
| 2022-01-12 | 137.50 | 138.44 | 135.00 | 137.50 | 137.50 | 47,435 |
| 2022-01-11 | 139.00 | 139.99 | 137.65 | 139.00 | 139.00 | 12,223 |
| 2022-01-10 | 144.50 | 145.00 | 138.35 | 139.00 | 139.00 | 25,622 |
| 2022-01-07 | 147.50 | 147.70 | 143.00 | 143.50 | 143.50 | 18,765 |
| 2022-01-06 | 148.00 | 148.90 | 145.00 | 147.50 | 147.50 | 43,933 |
| 2022-01-05 | 149.00 | 149.85 | 146.00 | 148.00 | 148.00 | 15,818 |
| 2022-01-04 | 149.00 | 149.90 | 146.10 | 149.00 | 149.00 | 29,929 |
| 2021-12-31 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 14,317 |
| 2021-12-30 | 149.00 | 149.00 | 148.75 | 149.00 | 149.00 | 10 |
| 2021-12-29 | 149.00 | 149.00 | 146.03 | 149.00 | 149.00 | 6,234 |
| 2021-12-24 | 147.50 | 149.00 | 145.70 | 149.00 | 149.00 | 5,766 |
| 2021-12-23 | 148.50 | 151.83 | 145.00 | 147.50 | 147.50 | 25,621 |
| 2021-12-22 | 152.00 | 156.00 | 146.16 | 149.00 | 149.00 | 21,087 |
| 2021-12-21 | 143.00 | 155.00 | 140.00 | 152.00 | 152.00 | 105,826 |
| 2021-12-20 | 143.00 | 145.00 | 140.00 | 143.00 | 143.00 | 28,909 |
| 2021-12-17 | 146.50 | 149.30 | 140.00 | 143.00 | 143.00 | 64,812 |
| 2021-12-16 | 146.50 | 150.00 | 143.00 | 146.50 | 146.50 | 11,103 |
| 2021-12-15 | 143.80 | 148.00 | 143.80 | 146.50 | 146.50 | 58,042 |
| 2021-12-14 | 142.50 | 145.00 | 142.15 | 143.50 | 143.50 | 28,023 |
| 2021-12-13 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 12,000 |
| 2021-12-10 | 143.50 | 144.94 | 140.00 | 142.50 | 142.50 | 20,372 |
| 2021-12-09 | 144.50 | 146.50 | 143.50 | 143.50 | 143.50 | 34,438 |
| 2021-12-08 | 144.50 | 145.20 | 142.50 | 144.50 | 144.50 | 7,659 |
| 2021-12-07 | 145.50 | 146.40 | 142.00 | 144.50 | 144.50 | 18,878 |
| 2021-12-06 | 137.50 | 147.00 | 135.00 | 145.50 | 145.50 | 433,268 |
| 2021-12-03 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 4,436,923 |
| 2021-12-02 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 4,682 |
| 2021-12-01 | 137.50 | 139.00 | 136.00 | 137.50 | 137.50 | 28,303 |
| 2021-11-30 | 137.00 | 138.50 | 135.25 | 137.50 | 137.50 | 25,197 |
| 2021-11-29 | 135.50 | 140.00 | 133.00 | 138.00 | 138.00 | 51,130 |
| 2021-11-26 | 142.50 | 144.00 | 132.00 | 135.50 | 135.50 | 91,235 |
| 2021-11-25 | 145.00 | 145.15 | 142.00 | 144.50 | 144.50 | 3,788 |
| 2021-11-24 | 145.00 | 145.84 | 142.00 | 145.00 | 145.00 | 3,005 |
| 2021-11-23 | 151.50 | 152.20 | 142.80 | 145.00 | 145.00 | 24,623 |
| 2021-11-22 | 154.00 | 158.00 | 148.50 | 151.50 | 151.50 | 5,492 |
| 2021-11-19 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 29,265 |
| 2021-11-18 | 159.00 | 165.00 | 156.00 | 165.00 | 165.00 | 22,132 |
| 2021-11-17 | 159.00 | 159.44 | 156.56 | 159.00 | 159.00 | 5,801 |
| 2021-11-16 | 158.00 | 159.90 | 156.00 | 159.00 | 159.00 | 22,470 |
| 2021-11-15 | 155.00 | 158.00 | 154.08 | 158.00 | 158.00 | 72,877 |
| 2021-11-12 | 155.00 | 156.50 | 153.06 | 155.00 | 155.00 | 21,454 |
| 2021-11-11 | 157.00 | 157.45 | 152.84 | 155.00 | 155.00 | 15,232 |
| 2021-11-10 | 150.00 | 160.00 | 148.20 | 158.00 | 158.00 | 41,957 |
| 2021-11-09 | 147.50 | 155.00 | 145.00 | 150.00 | 150.00 | 159,953 |
| 2021-11-08 | 151.50 | 151.92 | 148.00 | 151.50 | 151.50 | 51,394 |
| 2021-11-05 | 151.50 | 155.00 | 148.51 | 151.50 | 151.50 | 63,670 |
| 2021-11-04 | 152.50 | 153.50 | 148.25 | 151.50 | 151.50 | 554,780 |
| 2021-11-03 | 154.50 | 157.00 | 150.00 | 157.00 | 157.00 | 28,254 |
| 2021-11-02 | 156.50 | 160.00 | 154.00 | 154.50 | 154.50 | 217,625 |
| 2021-11-01 | 155.50 | 158.60 | 155.11 | 155.50 | 155.50 | 52,584 |
| 2021-10-29 | 160.00 | 160.00 | 154.36 | 155.50 | 155.50 | 31,228 |
| 2021-10-28 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | 49,263 |
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.