Croma Security Solutions Group Plc historical data

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

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

← NewerPage 18 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.