Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	80.500	80.500	80.500	80.500	70.870	0
2022-04-13	80.500	80.500	80.500	80.500	70.870	0
2022-04-12	80.500	80.500	77.700	80.500	70.870	363
2022-04-11	80.500	80.500	77.000	80.500	70.870	11,250
2022-04-08	81.500	85.900	80.000	81.500	71.751	21,252
2022-04-07	81.500	84.400	81.500	81.500	71.751	807
2022-04-06	81.500	84.400	77.900	81.500	71.751	4,245
2022-04-05	81.500	81.500	77.000	81.500	71.751	42
2022-04-04	78.500	81.500	77.900	81.500	71.751	1,027
2022-04-01	78.500	78.500	78.500	78.500	69.109	0
2022-03-31	81.500	82.000	77.300	78.500	69.109	26,651
2022-03-30	81.000	81.000	77.000	81.000	71.310	52,000
2022-03-29	81.000	81.700	78.000	81.000	71.310	11,500
2022-03-28	81.000	81.700	77.000	81.000	71.310	2,598
2022-03-25	81.000	81.000	81.000	81.000	71.310	0
2022-03-24	81.000	81.800	81.000	81.000	71.310	18
2022-03-23	81.000	81.000	81.000	81.000	71.310	0
2022-03-22	81.000	82.000	77.000	81.000	71.310	7,080
2022-03-21	81.000	81.000	77.160	81.000	71.310	5,000
2022-03-18	81.000	81.000	80.100	81.000	71.310	5,000
2022-03-17	82.000	82.500	82.000	82.500	72.631	6,092
2022-03-16	80.000	80.000	80.000	80.000	70.430	5,686
2022-03-15	82.500	82.500	80.250	82.500	72.631	232
2022-03-14	84.500	84.500	80.250	82.500	72.631	15,261
2022-03-11	84.500	84.500	84.500	84.500	74.392	1,500
2022-03-10	83.500	83.500	83.500	83.500	73.511	0
2022-03-09	83.500	83.500	80.000	83.500	73.511	43,253
2022-03-08	83.500	83.500	83.500	83.500	73.511	0
2022-03-07	85.000	86.000	81.422	83.500	73.511	8,857
2022-03-04	85.000	85.000	82.000	85.000	74.832	10,863
2022-03-03	87.000	87.000	84.000	87.000	76.593	106
2022-03-02	87.000	87.000	84.000	87.000	76.593	2,000
2022-03-01	87.000	87.060	84.000	87.000	76.593	3,500
2022-02-28	87.500	87.500	85.000	87.500	77.033	2,376
2022-02-25	87.500	87.500	85.000	87.500	77.033	380
2022-02-24	87.500	87.500	87.500	87.500	77.033	0
2022-02-23	87.500	87.750	85.000	87.500	77.033	405
2022-02-22	87.500	87.500	85.000	87.500	77.033	148
2022-02-21	87.500	87.500	87.500	87.500	77.033	0
2022-02-18	87.500	87.500	85.000	87.500	77.033	736
2022-02-17	87.500	87.500	87.500	87.500	77.033	0
2022-02-16	87.500	87.500	85.000	87.500	77.033	2,664
2022-02-15	87.500	87.500	87.500	87.500	77.033	0
2022-02-14	87.500	87.500	85.000	87.500	77.033	1,000
2022-02-11	87.500	87.500	85.000	87.500	77.033	1,545
2022-02-10	87.500	87.500	85.000	87.500	77.033	5,000
2022-02-09	87.500	87.500	85.000	87.500	77.033	4,711
2022-02-08	88.500	88.500	85.000	88.500	77.913	1,337
2022-02-07	88.500	88.500	88.500	88.500	77.913	0
2022-02-04	88.500	88.500	88.500	88.500	77.913	0
2022-02-03	88.500	88.500	88.500	88.500	77.913	0
2022-02-02	88.500	90.000	88.500	88.500	77.913	7,500
2022-02-01	88.500	88.500	88.500	88.500	77.913	0
2022-01-31	88.500	88.500	85.000	88.500	77.913	166
2022-01-28	88.500	88.500	88.500	88.500	77.913	0
2022-01-27	88.500	88.500	88.500	88.500	77.913	0
2022-01-26	88.500	88.500	88.500	88.500	77.913	0
2022-01-25	88.500	88.500	88.500	88.500	77.913	0
2022-01-24	89.500	90.000	87.000	88.500	77.913	7,000
2022-01-21	89.000	89.000	85.267	87.500	77.033	14,773

← NewerPage 20 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.