Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 12.750 | 13.000 | 12.000 | 12.125 | 12.125 | 1,045,087 |
| 2026-05-05 | 12.625 | 13.000 | 12.500 | 12.750 | 12.750 | 416,510 |
| 2026-05-01 | 13.000 | 13.250 | 12.370 | 12.625 | 12.625 | 821,450 |
| 2026-04-30 | 12.375 | 13.250 | 12.250 | 13.000 | 13.000 | 673,822 |
| 2026-04-29 | 12.250 | 13.000 | 12.000 | 12.250 | 12.250 | 946,657 |
| 2026-04-28 | 12.250 | 12.500 | 11.750 | 12.125 | 12.125 | 270,632 |
| 2026-04-27 | 12.125 | 12.500 | 11.750 | 12.125 | 12.125 | 350,232 |
| 2026-04-24 | 12.875 | 13.000 | 11.870 | 12.125 | 12.125 | 1,251,753 |
| 2026-04-23 | 13.250 | 13.500 | 12.750 | 12.850 | 12.850 | 922,773 |
| 2026-04-22 | 13.250 | 14.000 | 12.500 | 13.250 | 13.250 | 1,599,132 |
| 2026-04-21 | 12.875 | 13.500 | 12.500 | 12.750 | 12.750 | 465,475 |
| 2026-04-20 | 13.000 | 13.500 | 12.000 | 12.750 | 12.750 | 1,048,928 |
| 2026-04-17 | 12.125 | 13.250 | 11.825 | 13.000 | 13.000 | 1,630,006 |
| 2026-04-16 | 11.750 | 12.500 | 11.500 | 12.125 | 12.125 | 559,078 |
| 2026-04-15 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 142,945 |
| 2026-04-14 | 11.500 | 11.998 | 11.000 | 11.750 | 11.750 | 214,597 |
| 2026-04-13 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 760,415 |
| 2026-04-10 | 10.875 | 12.000 | 10.750 | 11.750 | 11.750 | 750,708 |
| 2026-04-09 | 11.125 | 11.485 | 10.750 | 10.875 | 10.875 | 485,437 |
| 2026-04-08 | 10.875 | 11.500 | 10.750 | 11.125 | 11.125 | 745,535 |
| 2026-04-07 | 10.875 | 11.000 | 10.750 | 10.875 | 10.875 | 378,185 |
| 2026-04-02 | 10.875 | 11.250 | 10.750 | 10.875 | 10.875 | 1,192,310 |
| 2026-04-01 | 10.625 | 11.230 | 10.266 | 10.875 | 10.875 | 1,840,625 |
| 2026-03-31 | 11.500 | 11.745 | 10.400 | 10.400 | 10.400 | 1,453,059 |
| 2026-03-30 | 11.875 | 12.000 | 11.267 | 11.500 | 11.500 | 413,759 |
| 2026-03-27 | 12.125 | 12.481 | 11.750 | 11.875 | 11.875 | 351,065 |
| 2026-03-26 | 12.125 | 12.500 | 11.750 | 12.125 | 12.125 | 143,607 |
| 2026-03-25 | 12.125 | 12.500 | 11.779 | 12.125 | 12.125 | 93,686 |
| 2026-03-24 | 12.125 | 12.493 | 12.002 | 12.125 | 12.125 | 57,931 |
| 2026-03-23 | 11.750 | 12.500 | 11.500 | 12.125 | 12.125 | 493,240 |
| 2026-03-20 | 12.125 | 12.500 | 11.616 | 11.750 | 11.750 | 2,128,843 |
| 2026-03-19 | 13.375 | 13.500 | 12.000 | 12.125 | 12.125 | 1,124,553 |
| 2026-03-18 | 13.625 | 13.750 | 13.250 | 13.375 | 13.375 | 394,356 |
| 2026-03-17 | 13.375 | 13.750 | 13.000 | 13.625 | 13.625 | 556,625 |
| 2026-03-16 | 13.750 | 14.000 | 13.018 | 13.375 | 13.375 | 110,896 |
| 2026-03-13 | 14.125 | 14.500 | 13.500 | 13.750 | 13.750 | 231,889 |
| 2026-03-12 | 14.125 | 14.500 | 13.750 | 14.125 | 14.125 | 192,642 |
| 2026-03-11 | 14.125 | 14.500 | 13.750 | 14.125 | 14.125 | 114,406 |
| 2026-03-10 | 13.750 | 14.500 | 13.550 | 14.125 | 14.125 | 381,599 |
| 2026-03-09 | 13.750 | 14.000 | 13.000 | 13.750 | 13.750 | 599,646 |
| 2026-03-06 | 14.250 | 14.500 | 13.500 | 13.750 | 13.750 | 569,015 |
| 2026-03-05 | 14.125 | 15.000 | 13.750 | 14.250 | 14.250 | 296,883 |
| 2026-03-04 | 14.000 | 14.500 | 13.750 | 14.125 | 14.125 | 142,494 |
| 2026-03-03 | 14.750 | 14.980 | 13.500 | 14.000 | 14.000 | 611,584 |
| 2026-03-02 | 15.125 | 15.250 | 14.500 | 14.750 | 14.750 | 233,504 |
| 2026-02-27 | 15.125 | 15.500 | 15.000 | 15.125 | 15.125 | 259,844 |
| 2026-02-26 | 15.750 | 16.000 | 15.000 | 15.125 | 15.125 | 584,363 |
| 2026-02-25 | 16.500 | 16.750 | 15.500 | 15.800 | 15.800 | 1,070,002 |
| 2026-02-24 | 16.500 | 16.749 | 16.250 | 16.500 | 16.500 | 177,159 |
| 2026-02-23 | 16.500 | 16.750 | 16.250 | 16.250 | 16.250 | 61,370 |
| 2026-02-20 | 16.500 | 16.749 | 16.250 | 16.500 | 16.500 | 262,544 |
| 2026-02-19 | 16.625 | 16.750 | 16.310 | 16.500 | 16.500 | 94,260 |
| 2026-02-18 | 17.125 | 17.250 | 16.000 | 16.625 | 16.625 | 1,223,611 |
| 2026-02-17 | 16.750 | 17.500 | 16.690 | 17.150 | 17.150 | 1,072,899 |
| 2026-02-16 | 16.750 | 17.000 | 16.450 | 16.750 | 16.750 | 358,179 |
| 2026-02-13 | 16.750 | 17.000 | 16.500 | 16.750 | 16.750 | 328,807 |
| 2026-02-12 | 17.125 | 17.500 | 16.500 | 16.750 | 16.750 | 438,829 |
| 2026-02-11 | 17.500 | 17.750 | 17.000 | 17.125 | 17.125 | 432,493 |
| 2026-02-10 | 17.625 | 18.000 | 17.250 | 17.500 | 17.500 | 711,222 |
| 2026-02-09 | 17.750 | 18.000 | 17.000 | 17.600 | 17.600 | 1,203,001 |
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.