Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
0.00 (0.00%)
Oct 10, 2025, 4:38 PM GMT+1
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 502,612 |
| Oct 9, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -1.14% | 1,698,344 |
| Oct 8, 2025 | 11.75 | 11.75 | 11.00 | 11.38 | 11.38 | -3.15% | 532,438 |
| Oct 7, 2025 | 11.75 | 12.00 | 11.40 | 11.75 | 11.75 | - | 185,100 |
| Oct 6, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 227,870 |
| Oct 3, 2025 | 11.63 | 12.25 | 11.50 | 11.75 | 11.75 | 1.03% | 1,401,348 |
| Oct 2, 2025 | 11.88 | 11.99 | 11.50 | 11.63 | 11.63 | -2.10% | 357,442 |
| Oct 1, 2025 | 11.88 | 12.00 | 11.75 | 11.88 | 11.88 | - | 207,694 |
| Sep 30, 2025 | 12.13 | 12.25 | 11.75 | 11.88 | 11.88 | -3.02% | 340,851 |
| Sep 29, 2025 | 12.13 | 12.25 | 12.00 | 12.25 | 12.25 | 0.99% | 393,564 |
| Sep 26, 2025 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 1.08% | 131,074 |
| Sep 25, 2025 | 11.81 | 12.42 | 11.75 | 12.00 | 12.00 | -2.04% | 1,141,161 |
| Sep 24, 2025 | 12.00 | 12.74 | 11.50 | 12.25 | 12.25 | 2.08% | 7,360,106 |
| Sep 23, 2025 | 11.88 | 12.25 | 11.75 | 12.00 | 12.00 | 1.27% | 793,897 |
| Sep 22, 2025 | 12.74 | 13.00 | 11.50 | 11.85 | 11.85 | -2.31% | 1,795,078 |
| Sep 19, 2025 | 12.13 | 12.25 | 12.11 | 12.13 | 12.13 | - | 758,850 |
| Sep 18, 2025 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | - | 213,124 |
| Sep 17, 2025 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | - | 350,500 |
| Sep 16, 2025 | 12.25 | 12.45 | 12.00 | 12.13 | 12.13 | -0.98% | 652,830 |
| Sep 15, 2025 | 12.13 | 12.50 | 11.75 | 12.25 | 12.25 | 2.08% | 637,884 |
| Sep 12, 2025 | 12.25 | 12.50 | 11.63 | 12.00 | 12.00 | -4.00% | 1,072,062 |
| Sep 11, 2025 | 12.63 | 12.75 | 12.00 | 12.50 | 12.50 | -1.03% | 2,345,028 |
| Sep 10, 2025 | 12.63 | 12.75 | 12.50 | 12.63 | 12.63 | - | 131,231 |
| Sep 9, 2025 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | -2.09% | 2,319,205 |
| Sep 8, 2025 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | -0.77% | 326,690 |
| Sep 5, 2025 | 13.00 | 13.22 | 12.75 | 13.00 | 13.00 | - | 209,040 |
| Sep 4, 2025 | 13.15 | 13.24 | 12.75 | 13.00 | 13.00 | -0.99% | 341,212 |
| Sep 3, 2025 | 13.13 | 13.20 | 13.13 | 13.13 | 13.13 | - | 296,105 |
| Sep 2, 2025 | 13.38 | 13.45 | 13.13 | 13.13 | 13.13 | -2.74% | 82,868 |
| Sep 1, 2025 | 13.47 | 13.75 | 13.00 | 13.50 | 13.50 | 1.89% | 740,835 |
| Aug 29, 2025 | 13.11 | 13.50 | 13.00 | 13.25 | 13.25 | 0.91% | 137,470 |
| Aug 28, 2025 | 13.11 | 13.25 | 13.00 | 13.13 | 13.13 | - | 276,991 |
| Aug 27, 2025 | 14.00 | 14.00 | 12.75 | 13.13 | 13.13 | -4.51% | 876,630 |
| Aug 26, 2025 | 13.94 | 14.00 | 13.51 | 13.75 | 13.75 | - | 164,940 |
| Aug 22, 2025 | 13.66 | 14.00 | 13.50 | 13.75 | 13.75 | - | 76,320 |
| Aug 21, 2025 | 13.75 | 14.00 | 13.66 | 13.75 | 13.75 | - | 259,675 |
| Aug 20, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 181,917 |
| Aug 19, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -0.94% | 425,532 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.80 | 13.88 | 13.88 | - | 333,803 |
| Aug 15, 2025 | 13.00 | 14.50 | 13.00 | 13.88 | 13.88 | 5.71% | 791,964 |
| Aug 14, 2025 | 13.16 | 13.49 | 12.95 | 13.13 | 13.13 | - | 256,768 |
| Aug 13, 2025 | 12.50 | 13.50 | 12.50 | 13.13 | 13.13 | - | 140,440 |
| Aug 12, 2025 | 12.81 | 13.50 | 12.50 | 13.13 | 13.13 | - | 175,012 |
| Aug 11, 2025 | 13.22 | 13.50 | 12.75 | 13.13 | 13.13 | - | 291,215 |
| Aug 8, 2025 | 12.75 | 13.50 | 12.75 | 13.13 | 13.13 | - | 181,216 |
| Aug 7, 2025 | 13.20 | 13.50 | 12.75 | 13.13 | 13.13 | -0.53% | 31,226 |
| Aug 6, 2025 | 13.22 | 13.50 | 12.75 | 13.20 | 13.20 | 0.53% | 260,361 |
| Aug 5, 2025 | 12.80 | 13.50 | 12.76 | 13.13 | 13.13 | - | 78,625 |
| Aug 4, 2025 | 13.25 | 13.75 | 12.76 | 13.13 | 13.13 | 5.04% | 326,935 |
| Aug 1, 2025 | 13.13 | 13.50 | 12.50 | 12.50 | 12.50 | -5.66% | 321,369 |