Creo Medical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.000 | 16.250 | 15.650 | 16.000 | 16.000 | 267,279 |
| 2024-11-27 | 16.000 | 16.240 | 15.800 | 16.000 | 16.000 | 208,361 |
| 2024-11-26 | 15.875 | 16.250 | 15.500 | 16.000 | 16.000 | 217,467 |
| 2024-11-25 | 16.625 | 16.750 | 16.000 | 16.125 | 16.125 | 475,019 |
| 2024-11-22 | 16.125 | 16.750 | 15.750 | 16.625 | 16.625 | 1,054,480 |
| 2024-11-21 | 16.250 | 16.500 | 15.700 | 16.125 | 16.125 | 519,832 |
| 2024-11-20 | 16.750 | 17.000 | 16.000 | 16.250 | 16.250 | 526,513 |
| 2024-11-19 | 16.750 | 17.500 | 16.500 | 16.750 | 16.750 | 374,241 |
| 2024-11-18 | 17.250 | 17.500 | 16.665 | 16.750 | 16.750 | 372,296 |
| 2024-11-15 | 16.875 | 17.365 | 16.753 | 17.250 | 17.250 | 311,498 |
| 2024-11-14 | 17.500 | 17.500 | 16.420 | 16.875 | 16.875 | 2,447,983 |
| 2024-11-13 | 18.250 | 18.250 | 17.500 | 17.500 | 17.500 | 222,079 |
| 2024-11-12 | 18.600 | 18.700 | 17.516 | 18.250 | 18.250 | 1,365,355 |
| 2024-11-11 | 18.000 | 18.700 | 18.000 | 18.600 | 18.600 | 935,361 |
| 2024-11-08 | 17.750 | 18.240 | 16.245 | 18.000 | 18.000 | 4,634,427 |
| 2024-11-07 | 18.250 | 18.500 | 17.500 | 17.750 | 17.750 | 1,940,463 |
| 2024-11-06 | 18.750 | 19.000 | 17.750 | 18.250 | 18.250 | 1,530,213 |
| 2024-11-05 | 18.750 | 18.962 | 18.482 | 18.750 | 18.750 | 303,184 |
| 2024-11-04 | 19.625 | 19.750 | 18.482 | 18.750 | 18.750 | 1,115,237 |
| 2024-11-01 | 19.625 | 20.000 | 19.500 | 19.500 | 19.500 | 276,955 |
| 2024-10-31 | 19.750 | 20.000 | 19.500 | 19.625 | 19.625 | 417,972 |
| 2024-10-30 | 19.750 | 20.500 | 19.500 | 20.000 | 20.000 | 491,459 |
| 2024-10-29 | 19.750 | 20.500 | 19.500 | 19.750 | 19.750 | 703,862 |
| 2024-10-28 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 822,459 |
| 2024-10-25 | 20.250 | 20.500 | 19.001 | 20.000 | 20.000 | 652,288 |
| 2024-10-24 | 20.250 | 20.500 | 20.000 | 20.000 | 20.000 | 737,920 |
| 2024-10-23 | 20.250 | 20.459 | 20.000 | 20.250 | 20.250 | 53,315 |
| 2024-10-22 | 20.250 | 23.210 | 20.000 | 20.250 | 20.250 | 992,271 |
| 2024-10-21 | 20.250 | 24.000 | 19.860 | 20.250 | 20.250 | 1,255,029 |
| 2024-10-18 | 20.850 | 21.500 | 20.000 | 20.250 | 20.250 | 1,370,055 |
| 2024-10-17 | 20.750 | 21.000 | 20.531 | 20.850 | 20.850 | 668,416 |
| 2024-10-16 | 21.250 | 21.300 | 20.500 | 20.750 | 20.750 | 272,695 |
| 2024-10-15 | 22.500 | 22.700 | 21.000 | 21.250 | 21.250 | 538,148 |
| 2024-10-14 | 22.250 | 22.500 | 22.000 | 22.350 | 22.350 | 539,974 |
| 2024-10-11 | 22.250 | 22.500 | 22.000 | 22.250 | 22.250 | 151,007 |
| 2024-10-10 | 22.250 | 22.500 | 22.000 | 22.250 | 22.250 | 112,732 |
| 2024-10-09 | 22.350 | 22.700 | 22.084 | 22.250 | 22.250 | 389,903 |
| 2024-10-08 | 22.000 | 22.700 | 22.000 | 22.350 | 22.350 | 338,306 |
| 2024-10-07 | 21.750 | 22.000 | 21.528 | 21.700 | 21.700 | 227,086 |
| 2024-10-04 | 22.450 | 22.834 | 21.750 | 21.750 | 21.750 | 667,823 |
| 2024-10-03 | 21.100 | 22.590 | 21.000 | 22.450 | 22.450 | 1,445,791 |
| 2024-10-02 | 21.800 | 22.000 | 21.000 | 21.100 | 21.100 | 1,583,148 |
| 2024-10-01 | 24.250 | 24.500 | 21.000 | 21.800 | 21.800 | 6,427,619 |
| 2024-09-30 | 26.750 | 27.000 | 24.000 | 24.000 | 24.000 | 433,847 |
| 2024-09-27 | 27.000 | 27.499 | 26.500 | 26.750 | 26.750 | 192,800 |
| 2024-09-26 | 27.500 | 27.500 | 26.500 | 27.000 | 27.000 | 176,964 |
| 2024-09-25 | 27.750 | 28.500 | 27.000 | 27.500 | 27.500 | 322,208 |
| 2024-09-24 | 26.250 | 27.950 | 26.000 | 27.750 | 27.750 | 678,987 |
| 2024-09-23 | 28.250 | 28.500 | 25.500 | 26.250 | 26.250 | 1,053,296 |
| 2024-09-20 | 31.250 | 31.500 | 27.675 | 28.250 | 28.250 | 949,137 |
| 2024-09-19 | 31.750 | 32.500 | 31.000 | 31.250 | 31.250 | 518,043 |
| 2024-09-18 | 28.750 | 37.000 | 28.500 | 32.500 | 32.500 | 6,144,113 |
| 2024-09-17 | 28.750 | 28.750 | 28.500 | 28.750 | 28.750 | 141,798 |
| 2024-09-16 | 28.750 | 29.100 | 28.500 | 29.100 | 29.100 | 85,367 |
| 2024-09-13 | 28.750 | 29.500 | 28.500 | 28.750 | 28.750 | 92,388 |
| 2024-09-12 | 28.750 | 29.000 | 28.501 | 28.750 | 28.750 | 51,078 |
| 2024-09-11 | 28.750 | 29.000 | 28.500 | 28.750 | 28.750 | 106,852 |
| 2024-09-10 | 29.000 | 29.600 | 28.500 | 28.750 | 28.750 | 268,793 |
| 2024-09-09 | 29.000 | 29.500 | 28.502 | 29.000 | 29.000 | 1,846,903 |
| 2024-09-06 | 29.250 | 29.500 | 28.500 | 29.000 | 29.000 | 201,582 |
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.