Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 62.500 | 62.500 | 62.500 | 62.500 | 55.023 | 0 |
| 2022-10-07 | 62.500 | 62.500 | 62.500 | 62.500 | 55.023 | 0 |
| 2022-10-06 | 62.500 | 64.000 | 60.000 | 62.500 | 55.023 | 1,010 |
| 2022-10-05 | 62.500 | 62.500 | 60.000 | 62.500 | 55.023 | 4,416 |
| 2022-10-04 | 63.000 | 63.000 | 63.000 | 63.000 | 55.464 | 0 |
| 2022-10-03 | 63.000 | 64.900 | 60.000 | 63.000 | 55.464 | 2,094 |
| 2022-09-30 | 63.000 | 63.000 | 60.250 | 63.000 | 55.464 | 5,065 |
| 2022-09-29 | 63.000 | 63.000 | 60.250 | 63.000 | 55.464 | 2,733 |
| 2022-09-28 | 63.000 | 63.000 | 60.060 | 62.000 | 54.583 | 16,042 |
| 2022-09-27 | 66.500 | 66.500 | 61.000 | 63.000 | 55.464 | 4,889 |
| 2022-09-26 | 66.500 | 66.500 | 64.000 | 66.500 | 58.545 | 2,561 |
| 2022-09-23 | 68.500 | 68.500 | 67.000 | 67.000 | 58.985 | 1,846 |
| 2022-09-22 | 68.500 | 68.500 | 68.500 | 68.500 | 60.306 | 0 |
| 2022-09-21 | 68.500 | 68.500 | 67.030 | 68.500 | 60.306 | 29 |
| 2022-09-20 | 68.500 | 68.500 | 68.000 | 68.500 | 60.306 | 4,007 |
| 2022-09-16 | 70.000 | 70.500 | 70.000 | 70.000 | 61.626 | 1,851 |
| 2022-09-15 | 68.000 | 74.700 | 68.000 | 70.000 | 61.626 | 48,660 |
| 2022-09-14 | 64.000 | 64.990 | 64.000 | 64.000 | 56.344 | 10,000 |
| 2022-09-13 | 64.000 | 64.000 | 64.000 | 64.000 | 56.344 | 0 |
| 2022-09-12 | 64.000 | 64.000 | 64.000 | 64.000 | 56.344 | 0 |
| 2022-09-09 | 64.000 | 64.990 | 64.000 | 64.000 | 56.344 | 7 |
| 2022-09-08 | 64.000 | 65.000 | 64.000 | 64.000 | 56.344 | 4,186 |
| 2022-09-07 | 64.000 | 64.225 | 64.000 | 64.000 | 56.344 | 75 |
| 2022-09-06 | 65.000 | 65.000 | 62.000 | 64.000 | 56.344 | 25,285 |
| 2022-09-05 | 68.500 | 68.500 | 65.000 | 68.500 | 60.306 | 639 |
| 2022-09-02 | 68.500 | 68.500 | 65.000 | 68.500 | 60.306 | 3,077 |
| 2022-09-01 | 69.000 | 69.000 | 65.000 | 69.000 | 60.746 | 3,077 |
| 2022-08-31 | 69.000 | 69.900 | 69.000 | 69.000 | 60.746 | 2,254 |
| 2022-08-30 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-26 | 69.000 | 69.000 | 65.000 | 69.000 | 60.746 | 1,000 |
| 2022-08-25 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-24 | 69.000 | 70.000 | 69.000 | 69.000 | 60.746 | 200 |
| 2022-08-23 | 69.000 | 70.000 | 69.000 | 69.000 | 60.746 | 150 |
| 2022-08-22 | 69.000 | 70.000 | 65.025 | 69.000 | 60.746 | 4,404 |
| 2022-08-19 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-18 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-17 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-16 | 69.000 | 70.657 | 65.025 | 69.000 | 60.746 | 202 |
| 2022-08-15 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-12 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-11 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-10 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-09 | 69.500 | 69.500 | 69.500 | 69.500 | 61.186 | 0 |
| 2022-08-08 | 69.500 | 69.500 | 69.500 | 69.500 | 61.186 | 0 |
| 2022-08-05 | 69.500 | 70.950 | 66.025 | 69.500 | 61.186 | 123 |
| 2022-08-04 | 69.500 | 69.500 | 69.500 | 69.500 | 61.186 | 0 |
| 2022-08-03 | 69.000 | 69.500 | 66.025 | 69.500 | 61.186 | 1,000 |
| 2022-08-02 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-08-01 | 69.500 | 70.657 | 69.000 | 69.000 | 60.746 | 1,885 |
| 2022-07-29 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-07-28 | 69.000 | 69.000 | 69.000 | 69.000 | 60.746 | 0 |
| 2022-07-27 | 69.500 | 71.800 | 65.000 | 69.000 | 60.746 | 1,555 |
| 2022-07-26 | 69.500 | 69.500 | 67.000 | 69.500 | 61.186 | 1,000 |
| 2022-07-25 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-22 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-21 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-20 | 70.500 | 70.500 | 67.140 | 70.500 | 62.066 | 700 |
| 2022-07-19 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-18 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-15 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
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.