Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 13.875 | 14.000 | 13.800 | 13.875 | 13.875 | 333,803 |
| 2025-08-15 | 13.125 | 14.500 | 13.000 | 13.875 | 13.875 | 769,306 |
| 2025-08-14 | 13.125 | 13.488 | 12.950 | 13.125 | 13.125 | 256,768 |
| 2025-08-13 | 13.125 | 13.499 | 12.500 | 13.125 | 13.125 | 137,232 |
| 2025-08-12 | 13.125 | 13.500 | 12.500 | 13.125 | 13.125 | 174,986 |
| 2025-08-11 | 13.125 | 13.500 | 12.750 | 13.125 | 13.125 | 283,060 |
| 2025-08-08 | 13.125 | 13.500 | 12.750 | 13.125 | 13.125 | 178,216 |
| 2025-08-07 | 13.125 | 13.500 | 12.750 | 13.125 | 13.125 | 31,146 |
| 2025-08-06 | 13.125 | 13.500 | 12.750 | 13.200 | 13.200 | 260,361 |
| 2025-08-05 | 13.125 | 13.500 | 12.758 | 13.125 | 13.125 | 62,447 |
| 2025-08-04 | 13.375 | 13.750 | 12.758 | 13.125 | 13.125 | 321,332 |
| 2025-08-01 | 13.250 | 13.500 | 12.500 | 12.500 | 12.500 | 321,369 |
| 2025-07-31 | 13.375 | 13.500 | 13.000 | 13.250 | 13.250 | 303,484 |
| 2025-07-30 | 13.625 | 14.000 | 12.750 | 13.375 | 13.375 | 492,172 |
| 2025-07-29 | 13.750 | 14.000 | 13.250 | 13.625 | 13.625 | 287,496 |
| 2025-07-28 | 14.000 | 14.499 | 13.500 | 14.000 | 14.000 | 627,141 |
| 2025-07-25 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 259,803 |
| 2025-07-24 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 929,773 |
| 2025-07-23 | 13.875 | 15.000 | 13.750 | 14.000 | 14.000 | 1,747,968 |
| 2025-07-22 | 13.000 | 14.000 | 13.000 | 13.500 | 13.500 | 1,329,106 |
| 2025-07-21 | 13.000 | 13.250 | 12.500 | 13.000 | 13.000 | 760,507 |
| 2025-07-18 | 12.625 | 12.750 | 12.250 | 12.500 | 12.500 | 172,454 |
| 2025-07-17 | 12.625 | 12.745 | 12.500 | 12.500 | 12.500 | 208,533 |
| 2025-07-16 | 12.625 | 13.000 | 12.500 | 12.625 | 12.625 | 103,621 |
| 2025-07-15 | 13.250 | 13.500 | 12.250 | 12.625 | 12.625 | 808,293 |
| 2025-07-14 | 12.875 | 13.400 | 12.750 | 13.250 | 13.250 | 551,493 |
| 2025-07-11 | 12.375 | 13.000 | 12.250 | 12.875 | 12.875 | 616,591 |
| 2025-07-10 | 12.375 | 12.750 | 11.750 | 12.375 | 12.375 | 528,781 |
| 2025-07-09 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 463,355 |
| 2025-07-08 | 12.375 | 12.500 | 12.000 | 12.250 | 12.250 | 296,523 |
| 2025-07-07 | 12.750 | 12.978 | 12.250 | 12.375 | 12.375 | 403,244 |
| 2025-07-04 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 193,936 |
| 2025-07-03 | 13.250 | 13.500 | 12.560 | 12.750 | 12.750 | 303,238 |
| 2025-07-02 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 92,741 |
| 2025-07-01 | 13.250 | 13.487 | 13.000 | 13.250 | 13.250 | 59,556 |
| 2025-06-30 | 13.375 | 13.500 | 13.000 | 13.250 | 13.250 | 450,845 |
| 2025-06-27 | 13.750 | 13.920 | 13.255 | 13.375 | 13.375 | 622,364 |
| 2025-06-26 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 228,673 |
| 2025-06-25 | 13.750 | 14.000 | 13.500 | 13.500 | 13.500 | 253,255 |
| 2025-06-24 | 14.000 | 14.250 | 13.500 | 13.750 | 13.750 | 168,560 |
| 2025-06-23 | 14.250 | 14.500 | 13.750 | 14.000 | 14.000 | 299,791 |
| 2025-06-20 | 13.250 | 14.500 | 13.000 | 14.250 | 14.250 | 893,674 |
| 2025-06-19 | 13.375 | 13.500 | 13.000 | 13.250 | 13.250 | 275,484 |
| 2025-06-18 | 13.375 | 13.500 | 13.250 | 13.375 | 13.375 | 139,378 |
| 2025-06-17 | 13.750 | 13.970 | 13.265 | 13.375 | 13.375 | 289,897 |
| 2025-06-16 | 13.750 | 14.000 | 13.510 | 14.000 | 14.000 | 103,064 |
| 2025-06-13 | 14.125 | 14.250 | 13.156 | 13.750 | 13.750 | 1,424,045 |
| 2025-06-12 | 14.625 | 14.750 | 14.000 | 14.125 | 14.125 | 699,598 |
| 2025-06-11 | 15.375 | 16.000 | 14.223 | 14.800 | 14.800 | 5,870,843 |
| 2025-06-10 | 16.000 | 16.000 | 14.500 | 15.500 | 15.500 | 4,501,023 |
| 2025-06-09 | 14.875 | 16.125 | 14.750 | 16.125 | 16.125 | 1,296,112 |
| 2025-06-06 | 16.000 | 16.000 | 14.755 | 14.875 | 14.875 | 915,882 |
| 2025-06-05 | 16.000 | 16.244 | 15.750 | 16.000 | 16.000 | 455,985 |
| 2025-06-04 | 15.750 | 16.250 | 15.250 | 16.000 | 16.000 | 681,187 |
| 2025-06-03 | 15.500 | 16.000 | 15.112 | 15.750 | 15.750 | 533,039 |
| 2025-06-02 | 15.250 | 16.250 | 15.250 | 15.500 | 15.500 | 1,724,773 |
| 2025-05-30 | 14.250 | 16.000 | 14.000 | 15.000 | 15.000 | 3,586,352 |
| 2025-05-29 | 16.125 | 16.500 | 14.000 | 14.250 | 14.250 | 2,865,269 |
| 2025-05-28 | 13.750 | 16.250 | 13.390 | 16.125 | 16.125 | 8,134,398 |
| 2025-05-27 | 12.375 | 13.750 | 12.250 | 13.750 | 13.750 | 1,639,575 |
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.