Creo Medical Group PLC (AIM:CREO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.74
-0.15 (-1.33%)
Nov 6, 2026, 4:16 PM GMT
Creo Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.00 | 11.00 | 10.50 | 10.74 | 10.74 | -1.29% | 203,451 |
| Nov 5, 2026 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | - | 160,355 |
| Nov 4, 2026 | 11.25 | 11.50 | 10.75 | 10.88 | 10.88 | -3.33% | 238,299 |
| Nov 3, 2026 | 11.38 | 11.75 | 11.00 | 11.25 | 11.25 | -1.10% | 211,013 |
| Nov 2, 2026 | 11.38 | 11.75 | 11.00 | 11.38 | 11.38 | - | 136,698 |
| Oct 30, 2026 | 11.38 | 11.75 | 11.00 | 11.38 | 11.38 | - | 218,490 |
| Oct 29, 2026 | 11.25 | 11.75 | 11.00 | 11.38 | 11.38 | 1.11% | 240,423 |
| Oct 28, 2026 | 11.25 | 11.50 | 11.19 | 11.25 | 11.25 | - | 134,959 |
| Oct 27, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 93,376 |
| Oct 26, 2026 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | - | 523,986 |
| Oct 23, 2026 | 11.25 | 11.45 | 11.05 | 11.25 | 11.25 | - | 213,815 |
| Oct 22, 2026 | 10.75 | 11.75 | 10.50 | 11.25 | 11.25 | 4.65% | 880,128 |
| Oct 21, 2026 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | - | 170,271 |
| Oct 20, 2026 | 10.75 | 11.00 | 10.53 | 10.75 | 10.75 | - | 192,711 |
| Oct 19, 2026 | 10.63 | 11.00 | 10.25 | 10.75 | 10.75 | 1.18% | 400,000 |
| Oct 16, 2026 | 10.32 | 11.00 | 10.25 | 10.63 | 10.63 | 2.41% | 212,599 |
| Oct 15, 2026 | 10.26 | 10.50 | 10.25 | 10.38 | 10.38 | -1.19% | 549,599 |
| Oct 14, 2026 | 10.60 | 10.75 | 10.25 | 10.50 | 10.50 | - | 367,608 |
| Oct 13, 2026 | 10.25 | 10.75 | 10.25 | 10.50 | 10.50 | - | 340,096 |
| Oct 12, 2026 | 10.25 | 10.75 | 10.25 | 10.50 | 10.50 | - | 646,210 |
| Oct 9, 2026 | 10.33 | 10.50 | 10.50 | 10.50 | 10.50 | - | 346,613 |
| Oct 8, 2026 | 10.64 | 10.75 | 10.25 | 10.50 | 10.50 | - | 132,696 |
| Oct 7, 2026 | 10.38 | 10.75 | 10.00 | 10.50 | 10.50 | 2.94% | 761,670 |
| Oct 6, 2026 | 9.95 | 10.20 | 9.88 | 10.20 | 10.20 | 2.51% | 637,215 |
| Oct 5, 2026 | 9.65 | 10.20 | 9.50 | 9.95 | 9.95 | 3.11% | 4,121,473 |
| Oct 2, 2026 | 9.52 | 9.80 | 9.80 | 9.65 | 9.65 | -1.53% | 3,345,211 |
| Oct 1, 2026 | 10.50 | 10.00 | 9.80 | 9.80 | 9.80 | -5.77% | 1,457,072 |
| Sep 30, 2026 | 11.01 | 10.40 | 10.00 | 10.40 | 10.40 | -12.42% | 7,944,368 |
| Sep 29, 2026 | 11.89 | 12.00 | 11.75 | 11.88 | 11.88 | - | 220,350 |
| Sep 28, 2026 | 12.09 | 12.50 | 11.75 | 11.88 | 11.88 | -3.06% | 476,859 |
| Sep 25, 2026 | 12.03 | 12.47 | 12.00 | 12.25 | 12.25 | - | 126,860 |
| Sep 24, 2026 | 12.19 | 12.19 | 12.00 | 12.25 | 12.25 | - | 36,031 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 562,586 |
| Sep 22, 2026 | 12.12 | 12.50 | 12.50 | 12.25 | 12.25 | - | 276,434 |
| Sep 21, 2026 | 12.06 | 12.50 | 12.00 | 12.25 | 12.25 | 1.03% | 742,030 |
| Sep 18, 2026 | 12.12 | 12.25 | 12.00 | 12.13 | 12.13 | - | 90,039 |
| Sep 17, 2026 | 12.38 | 12.49 | 12.00 | 12.13 | 12.13 | -2.02% | 682,524 |
| Sep 16, 2026 | 12.38 | 12.50 | 12.25 | 12.38 | 12.38 | - | 84,266 |
| Sep 15, 2026 | 12.38 | 12.50 | 12.25 | 12.38 | 12.38 | -0.20% | 137,051 |
| Sep 14, 2026 | 12.38 | 12.50 | 12.25 | 12.40 | 12.40 | 0.20% | 207,723 |
| Sep 11, 2026 | 12.50 | 12.75 | 12.25 | 12.38 | 12.38 | -1.00% | 208,720 |
| Sep 10, 2026 | 12.63 | 12.75 | 12.30 | 12.50 | 12.50 | -0.99% | 313,468 |
| Sep 9, 2026 | 12.63 | 12.75 | 12.42 | 12.63 | 12.63 | - | 321,431 |
| Sep 8, 2026 | 12.63 | 12.75 | 12.50 | 12.63 | 12.63 | - | 473,775 |
| Sep 7, 2026 | 12.88 | 13.00 | 12.50 | 12.63 | 12.63 | -1.94% | 273,737 |
| Sep 4, 2026 | 12.88 | 13.00 | 12.75 | 12.88 | 12.88 | - | 183,926 |
| Sep 3, 2026 | 12.88 | 13.00 | 12.75 | 12.88 | 12.88 | - | 514,029 |
| Sep 2, 2026 | 13.00 | 13.00 | 12.75 | 12.88 | 12.88 | -0.96% | 1,821,836 |
| Sep 1, 2026 | 13.13 | 13.25 | 12.75 | 13.00 | 13.00 | -0.95% | 316,058 |
| Aug 28, 2026 | 13.00 | 13.25 | 12.90 | 13.13 | 13.13 | 0.96% | 919,489 |