Creo Medical Group PLC (AIM:CREO)
London · Delayed Price · Currency is GBP · Price in GBX 10.25
-0.13 (-1.25%)
Oct 16, 2026, 3:37 PM GMT
Creo Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.32 | 11.00 | 10.25 | 10.25 | 10.25 | -1.20% | 215,309 |
| Oct 15, 2026 | 10.26 | 10.50 | 10.25 | 10.38 | 10.38 | -1.19% | 549,599 |
| Oct 14, 2026 | 10.60 | 10.75 | 10.25 | 10.50 | 10.50 | - | 367,608 |
| Oct 13, 2026 | 10.25 | 10.75 | 10.25 | 10.50 | 10.50 | - | 340,096 |
| Oct 12, 2026 | 10.25 | 10.75 | 10.25 | 10.50 | 10.50 | - | 646,210 |
| Oct 9, 2026 | 10.33 | 10.50 | 10.50 | 10.50 | 10.50 | - | 346,613 |
| Oct 8, 2026 | 10.64 | 10.75 | 10.25 | 10.50 | 10.50 | - | 132,696 |
| Oct 7, 2026 | 10.38 | 10.75 | 10.00 | 10.50 | 10.50 | 2.94% | 761,670 |
| Oct 6, 2026 | 9.95 | 10.20 | 9.88 | 10.20 | 10.20 | 2.51% | 637,215 |
| Oct 5, 2026 | 9.65 | 10.20 | 9.50 | 9.95 | 9.95 | 3.11% | 4,121,473 |
| Oct 2, 2026 | 9.52 | 9.80 | 9.80 | 9.65 | 9.65 | -1.53% | 3,345,211 |
| Oct 1, 2026 | 10.50 | 10.00 | 9.80 | 9.80 | 9.80 | -5.77% | 1,457,072 |
| Sep 30, 2026 | 11.01 | 10.40 | 10.00 | 10.40 | 10.40 | -12.42% | 7,944,368 |
| Sep 29, 2026 | 11.89 | 12.00 | 11.75 | 11.88 | 11.88 | - | 220,350 |
| Sep 28, 2026 | 12.09 | 12.50 | 11.75 | 11.88 | 11.88 | -3.06% | 476,859 |
| 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 |