Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 12.75
-0.15 (-1.16%)
Sep 9, 2025, 1:27 PM GMT+1
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.90 | 12.97 | 12.51 | 12.65 | 12.65 | -1.94% | 314,909 |
| 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 |
| Jul 31, 2025 | 13.26 | 13.50 | 13.00 | 13.25 | 13.25 | -0.97% | 346,260 |
| Jul 30, 2025 | 13.50 | 14.00 | 12.75 | 13.38 | 13.38 | -1.83% | 492,172 |
| Jul 29, 2025 | 13.70 | 14.00 | 13.25 | 13.63 | 13.63 | -2.64% | 287,496 |
| Jul 28, 2025 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | - | 627,140 |
| Jul 25, 2025 | 13.79 | 14.50 | 13.50 | 14.00 | 14.00 | - | 259,803 |
| Jul 24, 2025 | 13.99 | 14.50 | 13.50 | 14.00 | 14.00 | - | 929,774 |
| Jul 23, 2025 | 13.94 | 15.00 | 13.75 | 14.00 | 14.00 | 3.70% | 1,747,968 |
| Jul 22, 2025 | 13.13 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 1,329,107 |
| Jul 21, 2025 | 12.76 | 13.25 | 12.50 | 13.00 | 13.00 | 4.00% | 760,510 |
| Jul 18, 2025 | 12.75 | 12.75 | 12.25 | 12.50 | 12.50 | - | 172,464 |
| Jul 17, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.03% | 208,533 |
| Jul 16, 2025 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | - | 103,621 |
| Jul 15, 2025 | 13.06 | 13.50 | 12.25 | 12.63 | 12.63 | -4.68% | 808,295 |
| Jul 14, 2025 | 13.00 | 13.40 | 12.75 | 13.25 | 13.25 | 2.87% | 551,493 |
| Jul 11, 2025 | 12.64 | 13.00 | 12.25 | 12.88 | 12.88 | 4.04% | 616,592 |
| Jul 10, 2025 | 12.00 | 12.75 | 11.75 | 12.38 | 12.38 | 1.06% | 528,781 |
| Jul 9, 2025 | 12.00 | 12.50 | 12.00 | 12.25 | 12.25 | - | 464,155 |
| Jul 8, 2025 | 12.46 | 12.50 | 12.00 | 12.25 | 12.25 | -1.05% | 296,524 |
| Jul 7, 2025 | 12.98 | 12.98 | 12.25 | 12.38 | 12.38 | -2.90% | 403,245 |
| Jul 4, 2025 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | - | 193,936 |
| Jul 3, 2025 | 13.00 | 13.50 | 12.56 | 12.75 | 12.75 | -3.77% | 303,238 |
| Jul 2, 2025 | 13.48 | 13.50 | 13.00 | 13.25 | 13.25 | - | 96,489 |
| Jul 1, 2025 | 13.00 | 13.49 | 13.00 | 13.25 | 13.25 | - | 59,556 |