Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-13 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-12 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-11 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-08 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-07-07 | 70.500 | 71.950 | 70.500 | 70.500 | 62.066 | 67 |
| 2022-07-06 | 70.500 | 71.950 | 67.000 | 70.500 | 62.066 | 97 |
| 2022-07-05 | 70.500 | 70.500 | 67.000 | 70.500 | 62.066 | 234,100 |
| 2022-07-04 | 70.500 | 70.500 | 67.000 | 70.500 | 62.066 | 96 |
| 2022-07-01 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-06-30 | 70.500 | 70.750 | 67.210 | 70.500 | 62.066 | 6,017 |
| 2022-06-29 | 70.500 | 71.950 | 70.500 | 70.500 | 62.066 | 1,750 |
| 2022-06-28 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-06-27 | 70.500 | 70.500 | 70.500 | 70.500 | 62.066 | 0 |
| 2022-06-24 | 71.000 | 74.250 | 70.500 | 70.500 | 62.066 | 26,000 |
| 2022-06-23 | 71.000 | 71.000 | 67.000 | 71.000 | 62.507 | 132 |
| 2022-06-22 | 71.000 | 71.000 | 71.000 | 71.000 | 62.507 | 0 |
| 2022-06-21 | 71.000 | 71.000 | 71.000 | 71.000 | 62.507 | 0 |
| 2022-06-20 | 71.000 | 71.000 | 64.000 | 71.000 | 62.507 | 26,348 |
| 2022-06-17 | 71.000 | 71.000 | 68.000 | 71.000 | 62.507 | 200 |
| 2022-06-16 | 71.000 | 71.000 | 68.000 | 71.000 | 62.507 | 12 |
| 2022-06-15 | 71.000 | 71.000 | 71.000 | 71.000 | 62.507 | 0 |
| 2022-06-14 | 71.000 | 71.000 | 68.000 | 71.000 | 62.507 | 251 |
| 2022-06-13 | 71.000 | 73.500 | 71.000 | 71.000 | 62.507 | 4,000 |
| 2022-06-10 | 71.000 | 72.000 | 71.000 | 71.000 | 62.507 | 2,000 |
| 2022-06-09 | 72.000 | 72.000 | 70.000 | 71.000 | 62.507 | 1,667 |
| 2022-06-08 | 72.500 | 72.500 | 72.000 | 72.500 | 63.827 | 3,732 |
| 2022-06-07 | 74.500 | 74.500 | 70.000 | 72.000 | 63.387 | 47,880 |
| 2022-06-06 | 75.000 | 75.100 | 70.000 | 75.000 | 66.028 | 12,000 |
| 2022-06-01 | 75.000 | 77.000 | 75.000 | 75.000 | 66.028 | 638 |
| 2022-05-31 | 75.000 | 75.000 | 75.000 | 75.000 | 66.028 | 0 |
| 2022-05-30 | 75.000 | 77.000 | 75.000 | 75.000 | 66.028 | 2,000 |
| 2022-05-27 | 75.500 | 75.500 | 72.000 | 75.000 | 66.028 | 12,413 |
| 2022-05-26 | 76.000 | 76.000 | 76.000 | 76.000 | 66.908 | 0 |
| 2022-05-25 | 76.000 | 76.400 | 76.000 | 76.000 | 66.908 | 15,700 |
| 2022-05-24 | 76.000 | 76.000 | 76.000 | 76.000 | 66.908 | 0 |
| 2022-05-23 | 75.000 | 75.000 | 74.000 | 75.000 | 66.028 | 4,765 |
| 2022-05-20 | 77.000 | 77.000 | 74.000 | 77.000 | 67.789 | 2,000 |
| 2022-05-19 | 77.000 | 77.000 | 77.000 | 77.000 | 67.789 | 0 |
| 2022-05-18 | 77.000 | 77.000 | 77.000 | 77.000 | 67.789 | 0 |
| 2022-05-17 | 77.000 | 77.000 | 77.000 | 77.000 | 67.789 | 0 |
| 2022-05-16 | 77.000 | 77.000 | 74.000 | 77.000 | 67.789 | 136 |
| 2022-05-13 | 77.000 | 77.000 | 77.000 | 77.000 | 67.789 | 0 |
| 2022-05-12 | 77.000 | 77.000 | 74.000 | 77.000 | 67.789 | 19 |
| 2022-05-11 | 77.000 | 77.000 | 77.000 | 77.000 | 67.789 | 0 |
| 2022-05-10 | 77.000 | 77.000 | 77.000 | 77.000 | 67.789 | 0 |
| 2022-05-09 | 77.000 | 77.000 | 74.000 | 77.000 | 67.789 | 500 |
| 2022-05-06 | 79.000 | 79.500 | 72.000 | 77.000 | 67.789 | 7,187 |
| 2022-05-05 | 79.000 | 79.000 | 79.000 | 79.000 | 69.550 | 0 |
| 2022-05-04 | 79.000 | 79.750 | 79.000 | 79.000 | 69.550 | 626 |
| 2022-05-03 | 79.000 | 79.000 | 74.000 | 79.000 | 69.550 | 6 |
| 2022-04-29 | 79.000 | 79.000 | 79.000 | 79.000 | 69.550 | 0 |
| 2022-04-28 | 79.000 | 79.000 | 77.000 | 79.000 | 69.550 | 4,418 |
| 2022-04-27 | 79.000 | 80.000 | 74.000 | 79.000 | 69.550 | 2,633 |
| 2022-04-26 | 79.000 | 79.000 | 79.000 | 79.000 | 69.550 | 0 |
| 2022-04-25 | 79.000 | 79.000 | 79.000 | 79.000 | 69.550 | 0 |
| 2022-04-22 | 80.000 | 80.000 | 75.000 | 79.000 | 69.550 | 10,118 |
| 2022-04-21 | 80.500 | 81.500 | 77.000 | 80.500 | 70.870 | 310 |
| 2022-04-20 | 80.500 | 80.500 | 80.500 | 80.500 | 70.870 | 0 |
| 2022-04-19 | 80.500 | 80.500 | 80.500 | 80.500 | 70.870 | 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.