Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 12.13
+0.50 (4.30%)
At close: Jan 23, 2026
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.20 | 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 | 10.81 | 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 | 10.00 | 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 |
| Dec 22, 2025 | 10.15 | 10.47 | 9.81 | 10.15 | 10.15 | - | 166,050 |
| Dec 19, 2025 | 10.15 | 10.50 | 9.80 | 10.15 | 10.15 | - | 224,711 |
| Dec 18, 2025 | 10.15 | 10.50 | 9.80 | 10.15 | 10.15 | - | 112,214 |
| Dec 17, 2025 | 10.25 | 10.50 | 9.75 | 10.15 | 10.15 | 1.25% | 326,630 |
| Dec 16, 2025 | 10.03 | 10.25 | 9.88 | 10.03 | 10.03 | - | 115,456 |
| Dec 15, 2025 | 10.01 | 10.25 | 9.76 | 10.03 | 10.03 | 0.20% | 55,583 |
| Dec 12, 2025 | 10.01 | 10.25 | 9.76 | 10.01 | 10.01 | -1.23% | 532,261 |
| Dec 11, 2025 | 10.38 | 10.50 | 9.76 | 10.13 | 10.13 | -2.36% | 435,301 |
| Dec 10, 2025 | 10.38 | 10.47 | 10.25 | 10.38 | 10.38 | - | 279,604 |
| Dec 9, 2025 | 10.38 | 10.50 | 10.29 | 10.38 | 10.38 | -0.24% | 119,671 |
| Dec 8, 2025 | 10.38 | 10.50 | 10.25 | 10.40 | 10.40 | 0.24% | 521,829 |
| Dec 5, 2025 | 10.25 | 10.62 | 10.00 | 10.38 | 10.38 | 2.47% | 9,735,266 |
| Dec 4, 2025 | 10.08 | 10.25 | 9.52 | 10.13 | 10.13 | 0.50% | 712,748 |
| Dec 3, 2025 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | - | 102,045 |
| Dec 2, 2025 | 10.08 | 10.25 | 9.81 | 10.08 | 10.08 | - | 505,143 |
| Dec 1, 2025 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | - | 75,993 |
| Nov 28, 2025 | 10.08 | 10.24 | 9.90 | 10.08 | 10.08 | - | 40,344 |
| Nov 27, 2025 | 10.03 | 10.25 | 9.90 | 10.08 | 10.08 | 0.50% | 52,687 |
| Nov 26, 2025 | 9.90 | 10.25 | 9.80 | 10.03 | 10.03 | 1.26% | 280,222 |
| Nov 25, 2025 | 10.03 | 10.25 | 9.80 | 9.90 | 9.90 | -2.22% | 445,792 |
| Nov 24, 2025 | 10.38 | 10.50 | 10.00 | 10.13 | 10.13 | -2.41% | 1,278,796 |
| Nov 21, 2025 | 10.63 | 10.75 | 10.25 | 10.38 | 10.38 | -2.35% | 312,971 |
| Nov 20, 2025 | 10.50 | 10.75 | 10.50 | 10.63 | 10.63 | 1.19% | 877,665 |
| Nov 19, 2025 | 10.25 | 10.75 | 10.00 | 10.50 | 10.50 | 2.44% | 120,764 |
| Nov 18, 2025 | 10.25 | 10.50 | 10.18 | 10.25 | 10.25 | - | 99,212 |
| Nov 17, 2025 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | -3.30% | 664,624 |
| Nov 14, 2025 | 10.75 | 11.00 | 10.50 | 10.60 | 10.60 | -1.40% | 564,280 |
| Nov 13, 2025 | 11.13 | 11.25 | 10.50 | 10.75 | 10.75 | -3.37% | 354,876 |
| Nov 12, 2025 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | -1.11% | 126,926 |