Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.60 (4.84%)
Aug 17, 2026, 4:35 PM GMT
Creo Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 12.50 | 13.00 | 12.11 | 12.90 | - | 4.03% | 1,106,264 |
| Aug 14, 2026 | 12.08 | 12.40 | 12.40 | 12.40 | 12.40 | 2.27% | 347,252 |
| Aug 13, 2026 | 12.50 | 12.50 | 12.00 | 12.13 | 12.13 | -2.02% | 373,302 |
| 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 |
| Jul 16, 2026 | 14.25 | 14.50 | 14.00 | 14.13 | 14.13 | -0.88% | 12,965 |
| Jul 15, 2026 | 14.25 | 14.48 | 14.05 | 14.25 | 14.25 | - | 242,458 |
| Jul 14, 2026 | 14.25 | 14.48 | 14.06 | 14.25 | 14.25 | - | 132,780 |
| Jul 13, 2026 | 14.34 | 14.50 | 14.00 | 14.25 | 14.25 | - | 287,857 |
| Jul 10, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 131,916 |
| Jul 9, 2026 | 14.38 | 14.50 | 14.00 | 14.25 | 14.25 | -0.87% | 256,020 |
| Jul 8, 2026 | 14.50 | 14.75 | 14.25 | 14.38 | 14.38 | -0.86% | 557,873 |
| Jul 7, 2026 | 14.75 | 15.00 | 14.25 | 14.50 | 14.50 | -1.69% | 578,346 |
| Jul 6, 2026 | 14.75 | 15.19 | 14.27 | 14.75 | 14.75 | - | 1,162,554 |
| Jul 3, 2026 | 14.25 | 14.80 | 14.00 | 14.75 | 14.75 | 3.51% | 680,039 |
| Jul 2, 2026 | 14.25 | 14.48 | 14.00 | 14.25 | 14.25 | - | 324,070 |
| Jul 1, 2026 | 14.63 | 15.00 | 14.00 | 14.25 | 14.25 | -2.56% | 525,993 |
| Jun 30, 2026 | 14.63 | 15.00 | 14.20 | 14.63 | 14.63 | - | 767,231 |
| Jun 29, 2026 | 13.50 | 15.00 | 13.25 | 14.63 | 14.63 | 8.33% | 2,703,239 |
| Jun 26, 2026 | 13.50 | 13.75 | 13.25 | 13.50 | 13.50 | - | 432,684 |
| Jun 25, 2026 | 13.50 | 13.75 | 13.25 | 13.50 | 13.50 | - | 115,011 |
| Jun 24, 2026 | 13.50 | 13.72 | 13.26 | 13.50 | 13.50 | - | 424,686 |
| Jun 23, 2026 | 13.50 | 13.75 | 13.25 | 13.50 | 13.50 | - | 72,947 |
| Jun 22, 2026 | 13.63 | 14.00 | 13.25 | 13.50 | 13.50 | -0.92% | 2,331,241 |
| Jun 19, 2026 | 13.63 | 14.00 | 13.26 | 13.63 | 13.63 | - | 363,862 |
| Jun 18, 2026 | 13.75 | 14.00 | 13.25 | 13.63 | 13.63 | -0.91% | 474,168 |
| Jun 17, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 653,176 |
| Jun 16, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 770,620 |
| Jun 15, 2026 | 13.63 | 14.00 | 13.25 | 13.75 | 13.75 | 3.77% | 661,395 |
| Jun 12, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 1,086,661 |
| Jun 11, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 345,158 |
| Jun 10, 2026 | 13.38 | 13.75 | 13.00 | 13.25 | 13.25 | -2.57% | 1,223,872 |
| Jun 9, 2026 | 13.25 | 13.75 | 13.00 | 13.60 | 13.60 | 2.64% | 811,136 |