Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 14.30
-0.20 (-1.38%)
May 28, 2026, 4:14 PM GMT
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 14.50 | 14.75 | 14.25 | 14.50 | 14.50 | - | 698,748 |
| May 27, 2026 | 14.50 | 14.75 | 14.25 | 14.50 | 14.50 | - | 222,692 |
| May 26, 2026 | 14.50 | 15.00 | 14.25 | 14.50 | 14.50 | - | 1,123,209 |
| May 22, 2026 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | 27.47% | 5,239,700 |
| May 21, 2026 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | - | 172,511 |
| May 20, 2026 | 11.63 | 12.00 | 11.25 | 11.38 | 11.38 | -2.15% | 415,854 |
| May 19, 2026 | 11.75 | 12.00 | 11.50 | 11.63 | 11.63 | -1.06% | 266,419 |
| May 18, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 208,292 |
| May 15, 2026 | 12.13 | 12.50 | 11.50 | 11.75 | 11.75 | -3.09% | 425,952 |
| May 14, 2026 | 12.13 | 12.50 | 11.75 | 12.13 | 12.13 | - | 288,466 |
| May 13, 2026 | 12.13 | 12.50 | 11.75 | 12.13 | 12.13 | - | 300,664 |
| May 12, 2026 | 12.25 | 12.50 | 11.50 | 12.13 | 12.13 | -0.61% | 597,092 |
| May 11, 2026 | 12.63 | 12.99 | 12.00 | 12.20 | 12.20 | -3.37% | 430,856 |
| May 8, 2026 | 12.75 | 13.00 | 12.25 | 12.63 | 12.63 | -0.98% | 129,667 |
| May 7, 2026 | 12.63 | 13.00 | 12.00 | 12.75 | 12.75 | 5.15% | 680,903 |
| May 6, 2026 | 12.75 | 13.00 | 12.00 | 12.13 | 12.13 | -4.90% | 1,045,087 |
| May 5, 2026 | 12.63 | 13.00 | 12.50 | 12.75 | 12.75 | 0.99% | 416,510 |
| May 1, 2026 | 13.00 | 13.25 | 12.37 | 12.63 | 12.63 | -2.88% | 821,450 |
| Apr 30, 2026 | 12.38 | 13.25 | 12.25 | 13.00 | 13.00 | 6.12% | 673,822 |
| Apr 29, 2026 | 12.25 | 13.00 | 12.00 | 12.25 | 12.25 | 1.03% | 946,657 |
| Apr 28, 2026 | 12.25 | 12.50 | 11.75 | 12.13 | 12.13 | - | 270,632 |
| Apr 27, 2026 | 12.13 | 12.50 | 11.75 | 12.13 | 12.13 | - | 350,232 |
| Apr 24, 2026 | 12.88 | 13.00 | 11.87 | 12.13 | 12.13 | -5.64% | 1,251,753 |
| Apr 23, 2026 | 13.25 | 13.50 | 12.75 | 12.85 | 12.85 | -3.02% | 922,773 |
| Apr 22, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | 3.92% | 1,599,132 |
| Apr 21, 2026 | 12.88 | 13.50 | 12.50 | 12.75 | 12.75 | - | 465,475 |
| Apr 20, 2026 | 13.00 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 1,048,928 |
| Apr 17, 2026 | 12.13 | 13.25 | 11.83 | 13.00 | 13.00 | 7.22% | 1,630,006 |
| Apr 16, 2026 | 11.75 | 12.50 | 11.50 | 12.13 | 12.13 | 3.19% | 559,078 |
| Apr 15, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 142,945 |
| Apr 14, 2026 | 11.50 | 12.00 | 11.00 | 11.75 | 11.75 | 2.17% | 214,597 |
| Apr 13, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 760,415 |
| Apr 10, 2026 | 10.88 | 12.00 | 10.75 | 11.75 | 11.75 | 8.05% | 750,708 |
| Apr 9, 2026 | 11.13 | 11.49 | 10.75 | 10.88 | 10.88 | -2.25% | 485,437 |
| Apr 8, 2026 | 10.88 | 11.50 | 10.75 | 11.13 | 11.13 | 2.30% | 745,535 |
| Apr 7, 2026 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | - | 378,185 |
| Apr 2, 2026 | 10.88 | 11.25 | 10.75 | 10.88 | 10.88 | - | 1,192,310 |
| Apr 1, 2026 | 10.63 | 11.23 | 10.27 | 10.88 | 10.88 | 4.57% | 1,840,625 |
| Mar 31, 2026 | 11.50 | 11.75 | 10.40 | 10.40 | 10.40 | -9.57% | 1,453,059 |
| Mar 30, 2026 | 11.88 | 12.00 | 11.27 | 11.50 | 11.50 | -3.16% | 413,759 |
| Mar 27, 2026 | 12.13 | 12.48 | 11.75 | 11.88 | 11.88 | -2.06% | 351,065 |
| Mar 26, 2026 | 12.13 | 12.50 | 11.75 | 12.13 | 12.13 | - | 143,607 |
| Mar 25, 2026 | 12.13 | 12.50 | 11.78 | 12.13 | 12.13 | - | 93,686 |
| Mar 24, 2026 | 12.13 | 12.49 | 12.00 | 12.13 | 12.13 | - | 57,931 |
| Mar 23, 2026 | 11.75 | 12.50 | 11.50 | 12.13 | 12.13 | 3.19% | 493,240 |
| Mar 20, 2026 | 12.13 | 12.50 | 11.62 | 11.75 | 11.75 | -3.09% | 2,128,843 |
| Mar 19, 2026 | 13.38 | 13.50 | 12.00 | 12.13 | 12.13 | -9.35% | 1,124,553 |
| Mar 18, 2026 | 13.63 | 13.75 | 13.25 | 13.38 | 13.38 | -1.83% | 394,356 |
| Mar 17, 2026 | 13.38 | 13.75 | 13.00 | 13.63 | 13.63 | 1.87% | 556,625 |
| Mar 16, 2026 | 13.75 | 14.00 | 13.02 | 13.38 | 13.38 | -2.73% | 110,896 |