Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	57.000	57.000	57.000	57.000	52.119	0
2023-01-04	57.000	57.000	57.000	57.000	52.119	0
2023-01-03	57.000	57.000	55.600	57.000	52.119	21
2022-12-30	57.000	57.000	57.000	57.000	52.119	0
2022-12-29	57.000	57.000	57.000	57.000	52.119	0
2022-12-28	57.000	57.000	57.000	57.000	52.119	0
2022-12-23	57.000	57.000	55.600	57.000	52.119	96
2022-12-22	57.000	57.000	55.350	57.000	52.119	11,597
2022-12-21	57.000	58.500	57.000	57.000	52.119	1,144
2022-12-20	57.000	58.500	57.000	57.000	52.119	9,516
2022-12-19	58.500	58.500	55.350	57.000	52.119	9,578
2022-12-16	59.500	59.500	57.000	59.500	54.404	1,000
2022-12-15	59.500	59.500	59.500	59.500	54.404	0
2022-12-14	60.500	62.000	57.000	59.500	54.404	4,800
2022-12-13	60.500	60.500	60.500	60.500	55.319	0
2022-12-12	60.500	60.500	57.150	60.500	55.319	140
2022-12-09	60.500	60.500	60.500	60.500	55.319	0
2022-12-08	60.500	60.500	57.150	60.500	55.319	12,493
2022-12-07	62.000	62.250	58.200	60.500	55.319	4,215
2022-12-06	58.200	69.880	58.200	61.500	56.233	55,797
2022-12-05	54.000	56.700	51.880	55.500	50.747	10,926
2022-12-02	54.000	54.000	51.880	54.000	49.375	918
2022-12-01	54.000	54.000	54.000	54.000	49.375	0
2022-11-30	56.500	59.500	53.880	56.500	49.741	7,056
2022-11-29	56.500	59.500	53.880	56.500	49.741	6,879
2022-11-28	56.500	56.500	53.880	56.500	49.741	8,750
2022-11-25	56.500	59.500	53.880	56.500	49.741	9,005
2022-11-24	56.500	59.500	53.880	56.500	49.741	1,697
2022-11-23	56.500	59.500	53.880	56.500	49.741	4,911
2022-11-22	56.500	59.580	53.800	56.500	49.741	3,215
2022-11-21	56.500	60.000	54.750	56.500	49.741	8,639
2022-11-18	58.000	58.250	56.500	56.500	49.741	17,945
2022-11-17	58.000	61.000	58.000	58.000	51.062	1,656
2022-11-16	56.500	60.000	56.250	58.000	51.062	5,461
2022-11-15	56.250	57.000	56.250	56.500	49.741	2,487
2022-11-14	54.000	56.750	54.000	54.000	47.540	12,746
2022-11-11	63.500	65.460	48.800	53.500	47.100	191,728
2022-11-10	63.500	63.500	63.500	63.500	55.904	0
2022-11-09	63.500	63.500	63.500	63.500	55.904	0
2022-11-08	63.500	63.500	63.500	63.500	55.904	0
2022-11-07	63.500	65.450	63.500	63.500	55.904	74
2022-11-04	63.500	63.500	60.000	63.500	55.904	197
2022-11-03	63.500	63.500	63.500	63.500	55.904	0
2022-11-02	63.500	65.450	63.500	63.500	55.904	3
2022-11-01	60.140	63.500	60.140	63.500	55.904	16,843
2022-10-31	60.250	60.250	58.000	59.500	52.382	4,067
2022-10-28	62.500	62.500	59.000	62.500	55.023	2,000
2022-10-27	62.500	63.840	62.500	62.500	55.023	1,000
2022-10-26	62.500	62.500	59.000	62.500	55.023	16
2022-10-25	62.500	62.500	59.000	62.500	55.023	2,000
2022-10-24	62.500	63.550	59.000	62.500	55.023	3,466
2022-10-21	62.500	62.500	62.500	62.500	55.023	0
2022-10-20	62.500	62.500	62.500	62.500	55.023	0
2022-10-19	62.000	63.680	59.269	62.500	55.023	783
2022-10-18	62.000	62.000	62.000	62.000	54.583	0
2022-10-17	62.000	62.000	60.000	62.000	54.583	2,150
2022-10-14	62.500	62.500	62.500	62.500	55.023	0
2022-10-13	62.500	62.500	62.500	62.500	55.023	0
2022-10-12	62.500	64.000	62.500	62.500	55.023	3
2022-10-11	62.500	64.000	60.000	62.500	55.023	2,015

← NewerPage 17 of 22 · 1,262 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.