Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
0.00 (0.00%)
Oct 31, 2025, 2:00 PM GMT+1
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 730,330 |
| Oct 30, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 201,287 |
| Oct 29, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 21,050 |
| Oct 28, 2025 | 11.13 | 11.50 | 11.00 | 11.25 | 11.25 | 1.08% | 398,139 |
| Oct 27, 2025 | 11.00 | 11.25 | 10.75 | 11.13 | 11.13 | 1.18% | 343,198 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.78 | 11.00 | 11.00 | - | 50,211 |
| Oct 23, 2025 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | - | 70,430 |
| Oct 22, 2025 | 10.88 | 11.00 | 10.51 | 11.00 | 11.00 | 2.33% | 640,785 |
| Oct 21, 2025 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 0.47% | 209,767 |
| Oct 20, 2025 | 11.25 | 11.50 | 10.50 | 10.70 | 10.70 | -4.89% | 516,695 |
| Oct 17, 2025 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,505,544 |
| Oct 16, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.08% | 252,030 |
| Oct 15, 2025 | 11.13 | 12.00 | 11.00 | 11.13 | 11.13 | - | 1,278,795 |
| Oct 14, 2025 | 11.18 | 11.24 | 11.06 | 11.13 | 11.13 | - | 260,294 |
| Oct 13, 2025 | 11.25 | 11.50 | 11.00 | 11.13 | 11.13 | -1.07% | 315,237 |
| 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 |