Croma Security Solutions Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	90.500	90.500	89.000	90.500	79.674	400
2022-01-19	91.500	91.500	91.500	91.500	80.554	0
2022-01-18	91.500	91.500	91.500	91.500	80.554	0
2022-01-17	91.500	91.500	89.400	91.500	80.554	380
2022-01-14	91.500	91.500	91.500	91.500	80.554	0
2022-01-13	91.500	91.500	91.500	91.500	80.554	0
2022-01-12	91.500	91.500	89.400	91.500	80.554	5,932
2022-01-11	92.000	92.000	92.000	92.000	80.994	0
2022-01-10	92.000	95.000	90.000	92.000	80.994	532
2022-01-07	92.000	92.000	92.000	92.000	80.994	0
2022-01-06	92.000	95.000	90.000	92.000	80.994	44
2022-01-05	92.000	94.000	92.000	92.000	80.994	638
2022-01-04	91.500	93.440	91.500	91.500	80.554	4,100
2021-12-31	89.500	89.500	89.500	89.500	78.794	0
2021-12-30	89.500	92.920	87.300	89.500	78.794	7,053
2021-12-29	89.500	91.900	87.250	89.500	78.794	7,455
2021-12-24	89.500	89.500	89.500	89.500	78.794	0
2021-12-23	87.500	92.000	87.250	89.500	78.794	13,863
2021-12-22	87.000	88.800	85.000	87.500	77.033	9,225
2021-12-21	86.900	88.006	86.900	87.000	76.593	6,000
2021-12-20	86.000	86.900	86.000	86.000	75.712	15,168
2021-12-17	88.600	88.600	84.000	86.000	75.712	40,342
2021-12-16	90.500	93.600	86.000	90.500	79.674	9,565
2021-12-15	90.500	93.600	90.500	90.500	79.674	2
2021-12-14	90.500	90.500	90.500	90.500	79.674	0
2021-12-13	90.500	93.650	90.500	90.500	79.674	431
2021-12-10	90.000	91.440	86.400	90.500	79.674	2,645
2021-12-09	90.000	90.000	90.000	90.000	79.234	0
2021-12-08	90.000	90.000	89.000	90.000	79.234	2,075
2021-12-07	92.000	92.000	89.000	92.000	80.994	461
2021-12-06	92.000	94.000	92.000	92.000	80.994	4
2021-12-03	92.000	92.000	92.000	92.000	80.994	2,863
2021-12-02	92.000	94.000	87.000	92.000	80.994	10,800
2021-12-01	92.000	92.000	92.000	92.000	80.994	0
2021-11-30	92.000	94.000	92.000	92.000	80.994	295
2021-11-29	92.000	93.500	89.000	92.000	80.994	1,672
2021-11-26	92.000	93.500	92.000	92.000	80.994	78
2021-11-25	92.000	92.000	92.000	92.000	80.994	0
2021-11-24	92.000	92.000	92.000	92.000	80.994	0
2021-11-23	92.000	92.000	89.900	92.000	80.994	1,100
2021-11-22	92.000	92.000	92.000	92.000	80.994	0
2021-11-19	92.000	92.000	92.000	92.000	80.994	0
2021-11-18	92.000	92.000	92.000	92.000	80.994	0
2021-11-17	92.000	94.100	89.000	92.000	80.994	5,130
2021-11-16	92.000	92.000	92.000	92.000	80.994	0
2021-11-15	92.500	94.444	92.000	93.500	82.315	10,926
2021-11-12	92.500	92.500	90.000	92.500	81.435	34
2021-11-11	92.500	92.500	90.000	92.500	81.435	5
2021-11-10	92.500	94.444	92.500	92.500	79.674	1,651
2021-11-09	90.500	94.000	90.000	92.500	79.674	7,732
2021-11-08	91.500	93.200	88.000	90.500	77.951	6,818
2021-11-05	91.500	92.500	91.500	91.500	78.813	2,683
2021-11-04	91.500	91.500	88.000	91.500	78.813	156
2021-11-03	91.500	91.500	88.000	91.500	78.813	379
2021-11-02	91.500	92.500	88.000	91.500	78.813	2,215
2021-11-01	88.570	91.500	88.570	91.500	78.813	4,159
2021-10-29	88.500	88.570	85.000	88.500	76.229	4,300
2021-10-28	90.000	93.000	85.000	88.500	76.229	9,110
2021-10-27	89.500	94.000	86.000	90.000	77.521	1,800,146
2021-10-26	89.500	93.460	85.090	89.500	77.090	14,675

← NewerPage 21 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.