Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 14.875 | 14.987 | 14.500 | 14.625 | 14.625 | 541,517 |
| 2025-02-24 | 15.625 | 15.750 | 14.690 | 14.875 | 14.875 | 1,838,699 |
| 2025-02-21 | 15.875 | 16.000 | 15.500 | 15.625 | 15.625 | 602,652 |
| 2025-02-20 | 15.875 | 16.250 | 15.750 | 16.150 | 16.150 | 1,340,486 |
| 2025-02-19 | 16.750 | 16.750 | 15.750 | 15.875 | 15.875 | 574,563 |
| 2025-02-18 | 17.000 | 17.250 | 16.250 | 16.750 | 16.750 | 2,054,827 |
| 2025-02-17 | 19.250 | 19.500 | 16.000 | 17.000 | 17.000 | 4,050,545 |
| 2025-02-14 | 19.250 | 19.500 | 18.500 | 18.900 | 18.900 | 458,677 |
| 2025-02-13 | 19.750 | 20.000 | 19.000 | 19.250 | 19.250 | 636,978 |
| 2025-02-12 | 19.363 | 22.500 | 19.363 | 19.750 | 19.750 | 3,991,574 |
| 2025-02-11 | 19.000 | 19.500 | 18.758 | 19.500 | 19.500 | 149,612 |
| 2025-02-10 | 19.000 | 19.500 | 18.500 | 19.000 | 19.000 | 266,160 |
| 2025-02-07 | 18.500 | 19.500 | 18.000 | 19.000 | 19.000 | 454,591 |
| 2025-02-06 | 18.000 | 19.500 | 17.500 | 18.500 | 18.500 | 559,113 |
| 2025-02-05 | 18.000 | 18.500 | 17.500 | 17.900 | 17.900 | 163,034 |
| 2025-02-04 | 18.250 | 18.500 | 17.500 | 18.000 | 18.000 | 105,357 |
| 2025-02-03 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 391,856 |
| 2025-01-31 | 18.000 | 18.500 | 17.665 | 18.000 | 18.000 | 384,938 |
| 2025-01-30 | 18.000 | 18.500 | 17.501 | 18.000 | 18.000 | 1,146,297 |
| 2025-01-29 | 18.250 | 18.500 | 18.000 | 18.000 | 18.000 | 570,516 |
| 2025-01-28 | 18.375 | 18.750 | 18.000 | 18.400 | 18.400 | 197,551 |
| 2025-01-27 | 18.500 | 19.000 | 18.000 | 18.750 | 18.750 | 437,529 |
| 2025-01-24 | 18.375 | 19.000 | 17.750 | 18.800 | 18.800 | 806,601 |
| 2025-01-23 | 17.375 | 18.000 | 17.250 | 18.000 | 18.000 | 599,727 |
| 2025-01-22 | 18.000 | 18.400 | 17.012 | 17.375 | 17.375 | 788,800 |
| 2025-01-21 | 18.500 | 19.000 | 18.000 | 18.000 | 18.000 | 221,056 |
| 2025-01-20 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 89,594 |
| 2025-01-17 | 19.000 | 19.484 | 18.000 | 18.500 | 18.500 | 323,099 |
| 2025-01-16 | 19.000 | 19.500 | 18.510 | 19.000 | 19.000 | 1,103,334 |
| 2025-01-15 | 18.500 | 19.500 | 18.188 | 19.000 | 19.000 | 552,305 |
| 2025-01-14 | 18.250 | 18.500 | 17.500 | 18.500 | 18.500 | 90,662 |
| 2025-01-13 | 18.250 | 18.500 | 17.500 | 18.250 | 18.250 | 310,255 |
| 2025-01-10 | 19.500 | 19.960 | 18.000 | 18.200 | 18.200 | 463,845 |
| 2025-01-09 | 19.750 | 20.000 | 19.500 | 19.500 | 19.500 | 489,028 |
| 2025-01-08 | 19.750 | 20.350 | 19.500 | 19.750 | 19.750 | 2,402,984 |
| 2025-01-07 | 19.500 | 21.000 | 19.000 | 19.750 | 19.750 | 1,708,876 |
| 2025-01-06 | 19.000 | 20.500 | 18.500 | 19.500 | 19.500 | 443,430 |
| 2025-01-03 | 20.000 | 20.190 | 18.512 | 19.000 | 19.000 | 196,752 |
| 2025-01-02 | 19.500 | 20.500 | 19.002 | 20.000 | 20.000 | 676,920 |
| 2024-12-31 | 18.350 | 20.403 | 18.200 | 19.500 | 19.500 | 533,568 |
| 2024-12-30 | 19.000 | 19.500 | 18.200 | 18.600 | 18.600 | 154,815 |
| 2024-12-27 | 19.000 | 19.435 | 18.528 | 19.000 | 19.000 | 112,768 |
| 2024-12-24 | 19.250 | 19.500 | 18.710 | 19.000 | 19.000 | 63,196 |
| 2024-12-23 | 19.500 | 20.000 | 19.000 | 19.250 | 19.250 | 498,695 |
| 2024-12-20 | 17.000 | 20.500 | 16.500 | 19.250 | 19.250 | 2,830,723 |
| 2024-12-19 | 16.250 | 17.480 | 16.000 | 17.000 | 17.000 | 455,044 |
| 2024-12-18 | 17.250 | 17.500 | 16.000 | 16.250 | 16.250 | 1,045,559 |
| 2024-12-17 | 17.500 | 18.000 | 17.000 | 17.250 | 17.250 | 882,875 |
| 2024-12-16 | 17.125 | 18.000 | 17.000 | 17.500 | 17.500 | 798,621 |
| 2024-12-13 | 16.250 | 17.500 | 15.625 | 16.875 | 16.875 | 4,173,408 |
| 2024-12-12 | 14.100 | 16.475 | 12.000 | 16.250 | 16.250 | 6,327,597 |
| 2024-12-11 | 14.250 | 14.500 | 14.000 | 14.100 | 14.100 | 402,259 |
| 2024-12-10 | 14.500 | 14.723 | 14.250 | 14.250 | 14.250 | 337,411 |
| 2024-12-09 | 14.750 | 15.000 | 14.251 | 14.500 | 14.500 | 448,647 |
| 2024-12-06 | 14.875 | 15.000 | 14.500 | 14.750 | 14.750 | 438,170 |
| 2024-12-05 | 15.250 | 15.250 | 14.765 | 14.875 | 14.875 | 517,488 |
| 2024-12-04 | 15.625 | 15.750 | 15.220 | 15.250 | 15.250 | 305,413 |
| 2024-12-03 | 15.875 | 16.000 | 15.500 | 15.625 | 15.625 | 579,350 |
| 2024-12-02 | 16.000 | 16.248 | 15.750 | 16.000 | 16.000 | 108,501 |
| 2024-11-29 | 16.000 | 16.250 | 15.750 | 16.000 | 16.000 | 366,572 |
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.