Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 9.90
0.00 (0.00%)
Dec 31, 2025, 12:01 PM GMT+1
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 634,891 |
| Nov 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,188,865 |
| Nov 7, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 406,733 |
| Nov 6, 2025 | 10.75 | 11.25 | 10.66 | 11.13 | 11.13 | 3.49% | 1,444,914 |
| Nov 5, 2025 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 689,147 |
| Nov 4, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 222,906 |
| Nov 3, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 444,585 |
| Oct 31, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 680,330 |
| Oct 30, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 197,877 |
| Oct 29, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 20,771 |
| Oct 28, 2025 | 11.13 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 398,139 |
| Oct 27, 2025 | 11.00 | 11.25 | 10.75 | 11.13 | 11.13 | 1.14% | 343,198 |
| Oct 24, 2025 | 11.00 | 10.97 | 10.78 | 11.00 | 11.00 | - | 50,211 |
| Oct 23, 2025 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | - | 69,377 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.51 | 11.00 | 11.00 | 2.33% | 640,786 |
| Oct 21, 2025 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 0.47% | 209,767 |