Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 12.47
+0.22 (1.78%)
Sep 25, 2026, 3:27 PM GMT
Creo Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 13.00 | 13.25 | 12.77 | 13.00 | 13.00 | - | 117,521 |
| Aug 26, 2026 | 12.88 | 13.25 | 12.75 | 13.00 | 13.00 | 0.97% | 322,062 |
| Aug 25, 2026 | 12.88 | 13.25 | 12.75 | 12.88 | 12.88 | - | 278,826 |
| Aug 24, 2026 | 12.88 | 13.00 | 12.75 | 12.88 | 12.88 | -0.96% | 207,271 |
| Aug 21, 2026 | 12.75 | 13.24 | 12.50 | 13.00 | 13.00 | 1.96% | 1,554,078 |
| Aug 20, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 350,842 |
| Aug 19, 2026 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 1.96% | 311,473 |
| Aug 18, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | -1.92% | 3,453,797 |
| Aug 17, 2026 | 12.25 | 13.00 | 12.11 | 13.00 | 13.00 | 4.84% | 1,666,264 |
| Aug 14, 2026 | 12.13 | 12.50 | 12.00 | 12.40 | 12.40 | 2.27% | 347,251 |
| Aug 13, 2026 | 12.38 | 12.50 | 12.00 | 12.13 | 12.13 | -2.02% | 407,302 |
| Aug 12, 2026 | 12.50 | 12.75 | 12.25 | 12.38 | 12.38 | -1.00% | 195,194 |
| Aug 11, 2026 | 12.63 | 12.75 | 12.25 | 12.50 | 12.50 | -0.99% | 457,440 |
| Aug 10, 2026 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | -0.98% | 566,713 |
| Aug 7, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 154,273 |
| Aug 6, 2026 | 12.88 | 13.00 | 12.50 | 12.75 | 12.75 | -0.97% | 653,456 |
| Aug 5, 2026 | 13.25 | 13.50 | 12.90 | 12.88 | 12.88 | -2.83% | 129,382 |
| Aug 4, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 230,580 |
| Aug 3, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 210,539 |
| Jul 31, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 262,195 |
| Jul 30, 2026 | 13.63 | 14.00 | 13.03 | 13.25 | 13.25 | -2.75% | 175,498 |
| Jul 29, 2026 | 13.63 | 14.00 | 13.25 | 13.63 | 13.63 | -0.91% | 187,435 |
| Jul 28, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 206,052 |
| Jul 27, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 0.92% | 174,000 |
| Jul 24, 2026 | 13.63 | 13.75 | 13.50 | 13.63 | 13.63 | - | 134,303 |
| Jul 23, 2026 | 13.88 | 14.00 | 13.53 | 13.63 | 13.63 | -1.80% | 624,192 |
| Jul 22, 2026 | 13.88 | 14.00 | 13.75 | 13.88 | 13.88 | - | 159,450 |
| Jul 21, 2026 | 13.88 | 13.99 | 13.75 | 13.88 | 13.88 | - | 55,287 |
| Jul 20, 2026 | 13.88 | 14.00 | 13.75 | 13.88 | 13.88 | - | 272,422 |
| Jul 17, 2026 | 14.13 | 14.25 | 13.75 | 13.88 | 13.88 | -1.77% | 4,087,676 |