Croma Security Solutions Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	49.500	51.500	49.500	49.500	45.261	10,000
2023-03-29	49.500	49.500	49.500	49.500	45.261	0
2023-03-28	49.500	49.500	49.500	49.500	45.261	0
2023-03-27	49.500	49.500	47.100	49.500	45.261	48,478
2023-03-24	49.500	49.500	47.100	49.500	45.261	13
2023-03-23	49.500	51.600	49.500	49.500	45.261	5,000
2023-03-22	49.500	49.500	47.100	49.500	45.261	100
2023-03-21	49.500	51.600	47.000	49.500	45.261	12,000
2023-03-20	49.500	51.300	47.000	49.500	45.261	2,021
2023-03-17	49.500	49.500	47.250	49.500	45.261	10,000
2023-03-16	49.500	49.500	49.500	49.500	45.261	0
2023-03-15	49.500	52.000	47.250	49.500	45.261	316
2023-03-14	51.500	51.700	47.250	49.500	45.261	69,990
2023-03-13	50.500	50.500	49.550	50.500	46.175	25,000
2023-03-10	51.500	51.500	51.500	51.500	47.090	0
2023-03-09	51.500	51.500	49.550	51.500	47.090	3,000
2023-03-08	51.500	51.500	51.500	51.500	47.090	0
2023-03-07	51.500	51.500	51.500	51.500	47.090	0
2023-03-06	51.500	55.000	49.550	51.500	47.090	5,920
2023-03-03	51.500	51.500	49.550	51.500	47.090	650
2023-03-02	51.500	51.500	49.550	51.500	47.090	225
2023-03-01	51.500	55.000	51.500	51.500	47.090	1,184
2023-02-28	51.500	51.500	51.500	51.500	47.090	0
2023-02-27	53.500	54.900	49.250	51.500	47.090	42,184
2023-02-24	53.500	53.500	51.300	53.500	48.918	13,982
2023-02-23	53.500	53.500	53.500	53.500	48.918	0
2023-02-22	53.500	53.500	53.500	53.500	48.918	0
2023-02-21	53.500	56.000	51.300	53.500	48.918	5,273
2023-02-20	53.500	56.000	51.300	53.500	48.918	850
2023-02-17	53.500	53.500	53.500	53.500	48.918	0
2023-02-16	53.500	53.500	51.300	53.500	48.918	652
2023-02-15	53.500	56.000	53.500	53.500	48.918	943
2023-02-14	53.500	53.500	52.300	53.500	48.918	10,000
2023-02-13	54.500	54.500	54.500	54.500	49.833	0
2023-02-10	54.500	56.900	54.500	54.500	49.833	2,000
2023-02-09	54.500	57.000	54.500	54.500	49.833	20,822
2023-02-08	54.500	56.900	54.500	54.500	49.833	44,764
2023-02-07	53.500	53.500	52.300	53.500	48.918	3,300
2023-02-06	54.000	55.000	53.000	53.500	48.918	2,648
2023-02-03	54.000	54.300	54.000	54.000	49.375	39,857
2023-02-02	54.000	54.000	51.100	54.000	49.375	33,507
2023-02-01	56.500	58.000	56.500	56.500	51.661	87
2023-01-31	55.500	55.500	53.000	55.500	50.747	6,686
2023-01-30	57.500	58.000	55.000	57.500	52.576	3,100
2023-01-27	57.500	57.500	55.750	57.500	52.576	14,840
2023-01-26	57.500	57.500	56.700	57.500	52.576	1,000
2023-01-25	57.500	57.500	56.500	57.500	52.576	5,083
2023-01-24	59.500	59.500	59.500	59.500	54.404	0
2023-01-23	59.500	59.500	56.600	59.500	54.404	4,000
2023-01-20	59.500	59.500	59.500	59.500	54.404	0
2023-01-19	59.500	59.500	56.600	59.500	54.404	800
2023-01-18	59.500	59.500	56.600	59.500	54.404	1,000
2023-01-17	59.500	59.500	59.500	59.500	54.404	0
2023-01-16	59.500	59.500	59.500	59.500	54.404	0
2023-01-13	59.500	59.500	59.500	59.500	54.404	0
2023-01-12	59.500	62.400	59.500	59.500	54.404	512
2023-01-11	59.500	59.500	56.500	59.500	54.404	3,429
2023-01-10	59.500	59.500	57.000	59.500	54.404	2,851
2023-01-09	59.500	62.900	58.800	59.500	54.404	3,558
2023-01-06	57.000	57.000	57.000	57.000	52.119	0

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.0240 GBP
2024-12-05	0.0230 GBP
2023-11-30	0.0220 GBP
2022-12-01	0.0210 GBP
2021-11-11	0.0200 GBP
2020-11-12	0.0120 GBP
2020-08-20	0.0075 GBP
2020-03-26	0.0075 GBP
2019-11-07	0.0110 GBP
2019-03-21	0.0070 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.