Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-0.13 (-0.88%)
Mar 5, 2026, 3:54 PM GMT
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.83 | 14.50 | 13.75 | 13.82 | - | -2.16% | 77,448 |
| Mar 4, 2026 | 14.00 | 14.50 | 13.75 | 14.13 | 14.13 | 0.89% | 142,494 |
| Mar 3, 2026 | 14.75 | 14.98 | 13.50 | 14.00 | 14.00 | -5.08% | 611,584 |
| Mar 2, 2026 | 15.13 | 15.25 | 14.50 | 14.75 | 14.75 | -2.48% | 233,504 |
| Feb 27, 2026 | 15.13 | 15.50 | 15.00 | 15.13 | 15.13 | - | 259,844 |
| Feb 26, 2026 | 15.75 | 16.00 | 15.00 | 15.13 | 15.13 | -4.27% | 584,362 |
| Feb 25, 2026 | 16.50 | 16.75 | 15.50 | 15.80 | 15.80 | -4.24% | 1,070,001 |
| Feb 24, 2026 | 16.50 | 16.75 | 16.25 | 16.50 | 16.50 | 1.54% | 177,159 |
| Feb 23, 2026 | 16.50 | 16.75 | 16.25 | 16.25 | 16.25 | -1.52% | 61,370 |
| Feb 20, 2026 | 16.50 | 16.75 | 16.25 | 16.50 | 16.50 | - | 262,544 |
| Feb 19, 2026 | 16.63 | 16.75 | 16.31 | 16.50 | 16.50 | -0.75% | 94,261 |
| Feb 18, 2026 | 17.13 | 17.25 | 16.00 | 16.63 | 16.63 | -3.06% | 1,223,612 |
| Feb 17, 2026 | 16.75 | 17.50 | 16.69 | 17.15 | 17.15 | 2.39% | 1,072,899 |
| Feb 16, 2026 | 16.75 | 17.00 | 16.45 | 16.75 | 16.75 | - | 358,179 |
| Feb 13, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 328,806 |
| Feb 12, 2026 | 17.13 | 17.50 | 16.50 | 16.75 | 16.75 | -2.19% | 438,827 |
| Feb 11, 2026 | 17.50 | 17.75 | 17.00 | 17.13 | 17.13 | -2.14% | 432,492 |
| Feb 10, 2026 | 17.63 | 18.00 | 17.25 | 17.50 | 17.50 | -0.57% | 711,222 |
| Feb 9, 2026 | 17.75 | 18.00 | 17.00 | 17.60 | 17.60 | -0.85% | 1,203,001 |
| Feb 6, 2026 | 17.38 | 18.00 | 17.00 | 17.75 | 17.75 | 1.43% | 1,417,940 |
| Feb 5, 2026 | 17.13 | 18.50 | 16.70 | 17.50 | 17.50 | 2.19% | 5,019,914 |
| Feb 4, 2026 | 13.88 | 17.50 | 13.75 | 17.13 | 17.13 | 23.42% | 4,364,617 |
| Feb 3, 2026 | 14.13 | 14.25 | 13.75 | 13.88 | 13.88 | -2.63% | 400,272 |
| Feb 2, 2026 | 14.38 | 14.50 | 13.75 | 14.25 | 14.25 | -0.87% | 851,723 |
| Jan 30, 2026 | 14.75 | 15.00 | 14.00 | 14.38 | 14.38 | -4.49% | 1,161,825 |
| Jan 29, 2026 | 14.13 | 15.50 | 14.00 | 15.05 | 15.05 | 6.55% | 2,288,236 |
| Jan 28, 2026 | 12.63 | 14.50 | 12.25 | 14.13 | 14.13 | 11.88% | 1,133,932 |
| Jan 27, 2026 | 12.50 | 13.00 | 12.00 | 12.63 | 12.63 | 1.00% | 302,940 |
| Jan 26, 2026 | 12.13 | 13.25 | 12.00 | 12.50 | 12.50 | 3.09% | 2,091,033 |
| Jan 23, 2026 | 11.63 | 12.25 | 11.50 | 12.13 | 12.13 | 4.30% | 889,989 |
| Jan 22, 2026 | 11.63 | 11.75 | 11.50 | 11.63 | 11.63 | - | 337,519 |
| Jan 21, 2026 | 11.63 | 12.19 | 11.50 | 11.63 | 11.63 | - | 885,292 |
| Jan 20, 2026 | 12.50 | 12.75 | 11.00 | 11.63 | 11.63 | -5.10% | 2,327,558 |
| Jan 19, 2026 | 11.63 | 12.50 | 11.45 | 12.25 | 12.25 | 5.38% | 2,882,174 |
| Jan 16, 2026 | 11.25 | 12.00 | 11.00 | 11.63 | 11.63 | 3.33% | 1,935,471 |
| Jan 15, 2026 | 11.00 | 11.50 | 10.75 | 11.25 | 11.25 | 4.65% | 698,728 |
| Jan 14, 2026 | 11.00 | 11.15 | 10.75 | 10.75 | 10.75 | -2.27% | 231,759 |
| Jan 13, 2026 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | - | 792,097 |
| Jan 12, 2026 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | - | 1,074,336 |
| Jan 9, 2026 | 11.00 | 11.24 | 10.75 | 11.00 | 11.00 | 1.15% | 882,937 |
| Jan 8, 2026 | 10.78 | 11.25 | 10.50 | 10.88 | 10.88 | 0.93% | 1,062,243 |
| Jan 7, 2026 | 10.75 | 11.00 | 10.50 | 10.78 | 10.78 | 0.23% | 367,999 |
| Jan 6, 2026 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 1.18% | 338,952 |
| Jan 5, 2026 | 10.15 | 11.00 | 9.80 | 10.63 | 10.63 | 4.68% | 827,214 |
| Jan 2, 2026 | 10.15 | 10.50 | 9.85 | 10.15 | 10.15 | 2.53% | 85,433 |
| Dec 31, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | - | 909,013 |
| Dec 30, 2025 | 10.15 | 10.05 | 9.80 | 9.90 | 9.90 | -2.46% | 95,669 |
| Dec 29, 2025 | 10.15 | 10.49 | 9.80 | 10.15 | 10.15 | - | 340,178 |
| Dec 24, 2025 | 10.15 | 10.50 | 9.80 | 10.15 | 10.15 | - | 183,554 |
| Dec 23, 2025 | 10.15 | 10.47 | 9.81 | 10.15 | 10.15 | - | 99,225 |