Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 12.55
-0.20 (-1.57%)
May 8, 2026, 11:22 AM GMT
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.50 | 13.00 | 12.25 | 12.63 | 12.63 | -0.98% | 129,668 |
| 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 | 12.79 | 13.25 | 12.37 | 12.63 | 12.63 | -2.88% | 814,450 |
| 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 | 12.22 | 12.50 | 11.75 | 12.13 | 12.13 | - | 350,231 |
| 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 | - | 421,475 |
| 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 | 11.00 | 12.00 | 10.75 | 11.75 | 11.75 | 8.05% | 750,707 |
| 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 | 11.27 | 10.40 | 10.40 | 10.40 | 10.40 | -9.57% | 1,436,059 |
| 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 |
| Mar 13, 2026 | 14.13 | 14.50 | 13.50 | 13.75 | 13.75 | -2.65% | 231,889 |
| Mar 12, 2026 | 14.13 | 14.50 | 13.75 | 14.13 | 14.13 | - | 192,642 |
| Mar 11, 2026 | 14.13 | 14.50 | 13.75 | 14.13 | 14.13 | - | 114,406 |
| Mar 10, 2026 | 13.75 | 14.50 | 13.55 | 14.13 | 14.13 | 2.73% | 381,599 |
| Mar 9, 2026 | 13.75 | 14.00 | 13.00 | 13.75 | 13.75 | - | 599,646 |
| Mar 6, 2026 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | -3.51% | 579,015 |
| Mar 5, 2026 | 14.13 | 15.00 | 13.75 | 14.25 | 14.25 | 0.88% | 296,883 |
| Mar 4, 2026 | 14.00 | 14.50 | 13.75 | 14.13 | 14.13 | 0.89% | 142,494 |
| Mar 3, 2026 | 14.75 | 14.98 | 13.50 | 14.00 | 14.00 | -5.08% | 611,584 |
| Mar 2, 2026 | 15.13 | 15.25 | 14.50 | 14.75 | 14.75 | -2.48% | 233,504 |
| Feb 27, 2026 | 15.13 | 15.50 | 15.00 | 15.13 | 15.13 | - | 259,844 |
| Feb 26, 2026 | 15.75 | 16.00 | 15.00 | 15.13 | 15.13 | -4.27% | 584,362 |
| Feb 25, 2026 | 16.50 | 16.75 | 15.50 | 15.80 | 15.80 | -4.24% | 1,070,001 |