Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 11.83
+0.08 (0.64%)
Apr 16, 2026, 4:18 PM GMT
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | - | 2.13% | 316,239 |
| 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 |
| Feb 24, 2026 | 16.50 | 16.75 | 16.25 | 16.50 | 16.50 | 1.54% | 177,159 |
| Feb 23, 2026 | 16.50 | 16.75 | 16.25 | 16.25 | 16.25 | -1.52% | 61,370 |
| Feb 20, 2026 | 16.50 | 16.75 | 16.25 | 16.50 | 16.50 | - | 262,544 |
| Feb 19, 2026 | 16.63 | 16.75 | 16.31 | 16.50 | 16.50 | -0.75% | 94,261 |
| Feb 18, 2026 | 17.13 | 17.25 | 16.00 | 16.63 | 16.63 | -3.06% | 1,223,612 |
| Feb 17, 2026 | 16.75 | 17.50 | 16.69 | 17.15 | 17.15 | 2.39% | 1,072,899 |
| Feb 16, 2026 | 16.75 | 17.00 | 16.45 | 16.75 | 16.75 | - | 358,179 |
| Feb 13, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 328,806 |
| Feb 12, 2026 | 17.13 | 17.50 | 16.50 | 16.75 | 16.75 | -2.19% | 438,827 |
| Feb 11, 2026 | 17.50 | 17.75 | 17.00 | 17.13 | 17.13 | -2.14% | 432,492 |
| Feb 10, 2026 | 17.63 | 18.00 | 17.25 | 17.50 | 17.50 | -0.57% | 711,222 |
| Feb 9, 2026 | 17.75 | 18.00 | 17.00 | 17.60 | 17.60 | -0.85% | 1,203,001 |
| Feb 6, 2026 | 17.38 | 18.00 | 17.00 | 17.75 | 17.75 | 1.43% | 1,417,940 |
| Feb 5, 2026 | 17.13 | 18.50 | 16.70 | 17.50 | 17.50 | 2.19% | 5,019,914 |
| Feb 4, 2026 | 13.88 | 17.50 | 13.75 | 17.13 | 17.13 | 23.42% | 4,364,617 |