Croma Security Solutions Group PLC (CSSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:57AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 73.50 | 75.00 | 71.00 | 73.50 | 73.50 | 8,826 |
| 02 May 2024 | 73.50 | 75.00 | 75.00 | 73.50 | 73.50 | 1,591 |
| 01 May 2024 | 71.00 | 75.00 | 72.00 | 73.50 | 73.50 | 16,133 |
| 30 Apr 2024 | 69.50 | 72.00 | 69.50 | 69.50 | 69.50 | 10,000 |
| 29 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 26 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 25 Apr 2024 | 68.50 | 66.76 | 66.76 | 69.50 | 69.50 | 280 |
| 24 Apr 2024 | 68.50 | 66.76 | 66.76 | 68.50 | 68.50 | 2,000 |
| 23 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 22 Apr 2024 | 68.50 | 66.76 | 66.76 | 68.50 | 68.50 | 1,500 |
| 19 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 Apr 2024 | 68.50 | 71.00 | 71.00 | 68.50 | 68.50 | 46 |
| 17 Apr 2024 | 68.50 | 71.00 | 71.00 | 68.50 | 68.50 | 1,674 |
| 16 Apr 2024 | 68.50 | 71.00 | 71.00 | 68.50 | 68.50 | 2,107 |
| 15 Apr 2024 | 68.50 | 71.50 | 69.50 | 69.50 | 69.50 | 27,206 |
| 12 Apr 2024 | 68.50 | 71.00 | 69.20 | 68.50 | 68.50 | 6,000 |
| 11 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 10 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 09 Apr 2024 | 68.50 | 65.42 | 65.42 | 68.50 | 68.50 | 7 |
| 08 Apr 2024 | 68.50 | 69.25 | 65.25 | 68.50 | 68.50 | 31,309 |
| 05 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 04 Apr 2024 | 68.50 | 67.26 | 67.26 | 68.50 | 68.50 | 253 |
| 03 Apr 2024 | 68.50 | 69.25 | 69.25 | 68.50 | 68.50 | 2,500 |
| 02 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 28 Mar 2024 | 68.50 | 69.34 | 66.00 | 68.50 | 68.50 | 18,845 |
| 27 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 26 Mar 2024 | 68.50 | 66.21 | 66.21 | 68.50 | 68.50 | 2,808 |
| 25 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 19 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 Mar 2024 | 67.50 | 70.00 | 66.21 | 68.50 | 68.50 | 12,448 |
| 15 Mar 2024 | 67.50 | 69.50 | 69.50 | 67.50 | 67.50 | 1,000 |
| 14 Mar 2024 | 67.50 | 65.72 | 65.72 | 67.50 | 67.50 | 670 |
| 13 Mar 2024 | 67.50 | 65.72 | 65.72 | 67.50 | 67.50 | 136 |
| 12 Mar 2024 | 67.50 | 65.72 | 65.72 | 67.50 | 67.50 | 1,538 |
| 11 Mar 2024 | 70.00 | 69.70 | 65.72 | 67.50 | 67.50 | 4,200 |
| 08 Mar 2024 | 70.00 | 68.48 | 68.48 | 70.00 | 70.00 | 2,718 |
| 07 Mar 2024 | 70.00 | 68.48 | 68.48 | 70.00 | 70.00 | 1,468 |
| 06 Mar 2024 | 71.00 | 70.02 | 68.12 | 70.00 | 70.00 | 12,717 |
| 05 Mar 2024 | 71.50 | 70.97 | 70.09 | 71.00 | 71.00 | 8,134 |
| 04 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 Mar 2024 | 73.50 | 72.50 | 70.50 | 71.50 | 71.50 | 9,580 |
| 29 Feb 2024 | 73.50 | 72.00 | 72.00 | 73.50 | 73.50 | 3,265 |
| 28 Feb 2024 | 73.50 | 72.78 | 72.09 | 73.50 | 73.50 | 10,916 |
| 27 Feb 2024 | 73.50 | 72.78 | 72.78 | 73.50 | 73.50 | 720 |
| 26 Feb 2024 | 73.50 | 73.00 | 72.78 | 73.50 | 73.50 | 3,353 |
| 23 Feb 2024 | 73.50 | 72.90 | 72.90 | 73.50 | 73.50 | 5,253 |
| 22 Feb 2024 | 72.50 | 75.00 | 72.26 | 73.50 | 73.50 | 13,252 |
| 21 Feb 2024 | 67.00 | 75.00 | 65.00 | 72.50 | 72.50 | 211,230 |
| 20 Feb 2024 | 67.00 | 67.99 | 65.75 | 67.00 | 67.00 | 1,200 |
| 19 Feb 2024 | 67.00 | 68.00 | 65.75 | 67.00 | 67.00 | 5,765 |
| 16 Feb 2024 | 67.00 | 68.00 | 65.75 | 67.00 | 67.00 | 4,134 |
| 15 Feb 2024 | 67.00 | 68.00 | 68.00 | 67.00 | 67.00 | 1,459 |
| 14 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 13 Feb 2024 | 67.00 | 68.40 | 68.40 | 67.00 | 67.00 | 541 |
| 12 Feb 2024 | 66.50 | 68.40 | 68.00 | 67.00 | 67.00 | 5,185 |
| 09 Feb 2024 | 66.00 | 67.55 | 67.00 | 66.50 | 66.50 | 8,997 |
| 08 Feb 2024 | 66.00 | 67.00 | 65.00 | 66.50 | 66.50 | 42,787 |
| 07 Feb 2024 | 66.00 | 65.40 | 65.40 | 66.00 | 66.00 | 800 |
| 06 Feb 2024 | 66.00 | 65.38 | 65.38 | 66.00 | 66.00 | 400 |
| 05 Feb 2024 | 66.00 | 67.00 | 66.70 | 66.00 | 66.00 | 11,557 |
| 02 Feb 2024 | 67.50 | 66.75 | 65.00 | 66.00 | 66.00 | 44,208 |
| 01 Feb 2024 | 67.50 | 66.75 | 66.75 | 67.50 | 67.50 | 112 |
| 31 Jan 2024 | 67.00 | 68.96 | 65.24 | 67.50 | 67.50 | 5,291 |
| 30 Jan 2024 | 67.00 | 68.96 | 65.20 | 67.00 | 67.00 | 4,480 |
| 29 Jan 2024 | 67.00 | 68.93 | 65.00 | 67.00 | 67.00 | 13,253 |
| 26 Jan 2024 | 67.00 | 68.80 | 65.24 | 66.00 | 66.00 | 3,692 |
| 25 Jan 2024 | 67.00 | 68.96 | 68.96 | 66.00 | 66.00 | 1,594 |
| 24 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 23 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 22 Jan 2024 | 67.00 | 68.96 | 68.80 | 67.00 | 67.00 | 17,933 |
| 19 Jan 2024 | 67.00 | 68.80 | 68.80 | 66.00 | 66.00 | 3,000 |
| 18 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 17 Jan 2024 | 67.00 | 68.80 | 65.24 | 67.00 | 67.00 | 9,000 |
| 16 Jan 2024 | 67.00 | 68.96 | 68.80 | 67.00 | 67.00 | 1,724 |
| 15 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 12 Jan 2024 | 67.00 | 68.96 | 65.00 | 67.00 | 67.00 | 38,565 |
| 11 Jan 2024 | 67.00 | 68.00 | 67.04 | 67.00 | 67.00 | 1,549 |
| 10 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 09 Jan 2024 | 67.50 | 68.28 | 65.00 | 67.00 | 67.00 | 128,989 |
| 08 Jan 2024 | 64.50 | 70.00 | 62.75 | 67.50 | 67.50 | 71,536 |
| 05 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 04 Jan 2024 | 64.50 | 62.25 | 62.25 | 64.50 | 64.50 | 57 |
| 03 Jan 2024 | 62.00 | 66.95 | 63.96 | 64.50 | 64.50 | 16,486 |
| 02 Jan 2024 | 62.00 | 63.96 | 60.25 | 62.00 | 62.00 | 1,973 |
| 29 Dec 2023 | 62.00 | 60.25 | 60.25 | 62.00 | 62.00 | 1,384 |
| 28 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 27 Dec 2023 | 61.00 | 63.75 | 63.75 | 62.00 | 62.00 | 4,131 |
| 22 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 21 Dec 2023 | 62.00 | 63.75 | 63.75 | 62.00 | 62.00 | 72 |
| 20 Dec 2023 | 61.00 | 61.60 | 61.45 | 62.00 | 62.00 | 15,000 |
| 19 Dec 2023 | 61.00 | 61.45 | 60.00 | 61.00 | 61.00 | 8,264 |
| 18 Dec 2023 | 61.50 | 62.90 | 58.00 | 60.00 | 60.00 | 6,280 |
| 15 Dec 2023 | 63.50 | 63.00 | 60.00 | 61.50 | 61.50 | 9,142 |
| 14 Dec 2023 | 63.50 | 65.25 | 65.25 | 63.50 | 63.50 | 1 |
| 13 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Dec 2023 | 63.50 | 65.25 | 65.25 | 63.50 | 63.50 | 500 |
| 11 Dec 2023 | 65.00 | 66.00 | 60.00 | 63.50 | 63.50 | 3,778 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.