Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 12.000 | 13.000 | 11.750 | 12.500 | 12.500 | 2,726,104 |
| 2025-05-22 | 11.000 | 12.500 | 10.675 | 12.000 | 12.000 | 16,934,013 |
| 2025-05-21 | 10.150 | 11.200 | 9.800 | 11.000 | 11.000 | 4,348,685 |
| 2025-05-20 | 10.150 | 10.500 | 9.905 | 10.150 | 10.150 | 621,162 |
| 2025-05-19 | 10.750 | 10.865 | 9.800 | 10.025 | 10.025 | 1,060,888 |
| 2025-05-16 | 10.250 | 10.477 | 10.000 | 10.125 | 10.125 | 463,017 |
| 2025-05-15 | 10.250 | 10.500 | 10.088 | 10.500 | 10.500 | 127,770 |
| 2025-05-14 | 10.250 | 10.469 | 10.010 | 10.250 | 10.250 | 140,145 |
| 2025-05-13 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 557,484 |
| 2025-05-12 | 10.125 | 10.250 | 10.005 | 10.150 | 10.150 | 270,098 |
| 2025-05-09 | 10.125 | 10.360 | 9.880 | 10.250 | 10.250 | 1,547,279 |
| 2025-05-08 | 10.375 | 10.500 | 10.000 | 10.250 | 10.250 | 1,436,559 |
| 2025-05-07 | 10.375 | 10.488 | 10.250 | 10.375 | 10.375 | 125,824 |
| 2025-05-06 | 10.625 | 10.750 | 10.150 | 10.750 | 10.750 | 710,933 |
| 2025-05-02 | 10.625 | 10.750 | 10.500 | 10.625 | 10.625 | 500,441 |
| 2025-05-01 | 10.625 | 11.000 | 10.500 | 10.625 | 10.625 | 559,205 |
| 2025-04-30 | 11.250 | 11.250 | 10.500 | 10.625 | 10.625 | 1,348,216 |
| 2025-04-29 | 10.625 | 11.500 | 10.500 | 11.250 | 11.250 | 1,521,029 |
| 2025-04-28 | 9.750 | 11.250 | 9.500 | 10.625 | 10.625 | 15,255,672 |
| 2025-04-25 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 509,373 |
| 2025-04-24 | 9.550 | 10.000 | 9.425 | 9.750 | 9.750 | 2,621,967 |
| 2025-04-23 | 9.630 | 9.875 | 9.221 | 9.550 | 9.550 | 1,285,476 |
| 2025-04-22 | 9.750 | 10.000 | 9.500 | 9.630 | 9.630 | 231,521 |
| 2025-04-17 | 9.850 | 10.000 | 9.500 | 9.750 | 9.750 | 441,068 |
| 2025-04-16 | 9.850 | 10.000 | 9.700 | 9.850 | 9.850 | 356,024 |
| 2025-04-15 | 9.850 | 10.000 | 9.612 | 9.850 | 9.850 | 368,636 |
| 2025-04-14 | 9.850 | 10.250 | 9.745 | 9.850 | 9.850 | 1,693,398 |
| 2025-04-11 | 9.800 | 10.000 | 9.400 | 9.850 | 9.850 | 4,600,282 |
| 2025-04-10 | 10.125 | 10.250 | 9.760 | 9.800 | 9.800 | 2,974,391 |
| 2025-04-09 | 10.875 | 11.000 | 10.000 | 10.125 | 10.125 | 3,721,819 |
| 2025-04-08 | 11.125 | 11.250 | 10.766 | 10.875 | 10.875 | 1,261,975 |
| 2025-04-07 | 11.750 | 12.000 | 10.780 | 11.000 | 11.000 | 1,767,813 |
| 2025-04-04 | 12.125 | 12.500 | 11.500 | 12.000 | 12.000 | 1,766,788 |
| 2025-04-03 | 12.875 | 13.000 | 11.750 | 12.000 | 12.000 | 2,619,806 |
| 2025-04-02 | 12.875 | 13.000 | 12.750 | 12.875 | 12.875 | 111,585 |
| 2025-04-01 | 12.875 | 13.000 | 12.750 | 12.875 | 12.875 | 423,268 |
| 2025-03-31 | 12.750 | 13.750 | 12.500 | 13.000 | 13.000 | 2,169,455 |
| 2025-03-28 | 12.250 | 13.000 | 12.000 | 12.750 | 12.750 | 2,678,909 |
| 2025-03-27 | 12.750 | 12.750 | 11.800 | 12.250 | 12.250 | 1,599,153 |
| 2025-03-26 | 13.000 | 13.238 | 12.750 | 12.875 | 12.875 | 360,594 |
| 2025-03-25 | 13.125 | 13.250 | 12.825 | 13.125 | 13.125 | 110,122 |
| 2025-03-24 | 13.125 | 13.250 | 13.000 | 13.125 | 13.125 | 229,896 |
| 2025-03-21 | 13.125 | 13.250 | 13.000 | 13.125 | 13.125 | 279,960 |
| 2025-03-20 | 13.000 | 13.500 | 13.000 | 13.125 | 13.125 | 732,075 |
| 2025-03-19 | 12.775 | 13.000 | 12.765 | 12.875 | 12.875 | 110,940 |
| 2025-03-18 | 12.875 | 13.000 | 12.552 | 12.800 | 12.800 | 423,765 |
| 2025-03-17 | 13.125 | 13.250 | 12.750 | 12.875 | 12.875 | 252,955 |
| 2025-03-14 | 13.125 | 13.250 | 12.750 | 13.125 | 13.125 | 413,588 |
| 2025-03-13 | 13.625 | 13.750 | 12.820 | 13.125 | 13.125 | 905,460 |
| 2025-03-12 | 13.625 | 13.750 | 13.500 | 13.625 | 13.625 | 122,923 |
| 2025-03-11 | 13.875 | 14.000 | 13.500 | 13.625 | 13.625 | 529,755 |
| 2025-03-10 | 13.875 | 14.000 | 13.662 | 13.875 | 13.875 | 410,008 |
| 2025-03-07 | 13.625 | 14.250 | 13.610 | 13.875 | 13.875 | 585,055 |
| 2025-03-06 | 13.875 | 14.250 | 13.500 | 13.625 | 13.625 | 766,907 |
| 2025-03-05 | 14.250 | 14.450 | 13.750 | 13.875 | 13.875 | 579,045 |
| 2025-03-04 | 14.625 | 14.800 | 14.000 | 14.250 | 14.250 | 322,079 |
| 2025-03-03 | 14.375 | 14.750 | 14.250 | 14.625 | 14.625 | 151,322 |
| 2025-02-28 | 14.875 | 15.000 | 14.000 | 14.375 | 14.375 | 884,295 |
| 2025-02-27 | 14.875 | 15.000 | 14.756 | 14.875 | 14.875 | 165,259 |
| 2025-02-26 | 14.625 | 14.996 | 14.251 | 14.875 | 14.875 | 905,789 |
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.