Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 80.50
+2.00 (2.55%)
Oct 31, 2025, 2:33 PM GMT+1
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.00 | 82.00 | 77.00 | 80.50 | 80.50 | 2.55% | 18,108 |
| Oct 30, 2025 | 80.00 | 82.00 | 77.00 | 78.50 | 78.50 | - | 3,953 |
| Oct 29, 2025 | 78.50 | 82.00 | 77.66 | 78.50 | 78.50 | - | 4,543 |
| Oct 28, 2025 | 78.50 | 82.00 | 77.66 | 78.50 | 78.50 | - | 202 |
| Oct 27, 2025 | 78.50 | 82.00 | 75.00 | 78.50 | 78.50 | - | 9,414 |
| Oct 24, 2025 | 78.50 | 82.00 | 75.00 | 78.50 | 78.50 | - | 17,096 |
| Oct 23, 2025 | 74.50 | 82.00 | 75.10 | 78.50 | 78.50 | 5.37% | 21,247 |
| Oct 22, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 6.43% | 5,013 |
| Oct 21, 2025 | 70.00 | 70.00 | 69.55 | 70.00 | 70.00 | - | 2,572 |
| Oct 20, 2025 | 70.00 | 73.00 | 67.90 | 70.00 | 70.00 | - | 3 |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 38,864 |
| Oct 16, 2025 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 10,000 |
| Oct 15, 2025 | 70.00 | 70.00 | 68.88 | 70.00 | 70.00 | - | 2,574 |
| Oct 14, 2025 | 70.00 | 73.00 | 67.00 | 70.00 | 70.00 | - | 3,257 |
| Oct 13, 2025 | 70.00 | 72.70 | 68.88 | 70.00 | 70.00 | - | 1,389 |
| Oct 10, 2025 | 70.00 | 73.00 | 68.56 | 70.00 | 70.00 | - | 13,588 |
| Oct 9, 2025 | 68.50 | 72.00 | 66.00 | 70.00 | 70.00 | 2.19% | 90,536 |
| Oct 8, 2025 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 35 |
| Oct 7, 2025 | 69.50 | 70.50 | 67.00 | 68.50 | 68.50 | -2.14% | 32,701 |
| Oct 6, 2025 | 72.50 | 73.00 | 67.00 | 70.00 | 70.00 | -3.45% | 98,115 |
| Oct 3, 2025 | 73.00 | 73.00 | 70.00 | 72.50 | 72.50 | -0.68% | 11,176 |
| Oct 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 340 |
| Oct 1, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 14,782 |
| Sep 30, 2025 | 73.00 | 75.00 | 71.33 | 73.00 | 73.00 | - | 5,200 |
| Sep 29, 2025 | 73.50 | 74.90 | 71.06 | 73.00 | 73.00 | -1.35% | 18,288 |
| Sep 26, 2025 | 74.00 | 74.00 | 71.06 | 74.00 | 74.00 | - | 4,007 |
| Sep 25, 2025 | 74.00 | 74.90 | 71.06 | 74.00 | 74.00 | - | 25 |
| Sep 24, 2025 | 74.00 | 74.90 | 71.06 | 74.00 | 74.00 | - | 711 |
| Sep 23, 2025 | 75.00 | 75.00 | 71.33 | 74.00 | 74.00 | -1.33% | 41,770 |
| Sep 22, 2025 | 75.00 | 75.76 | 74.00 | 75.00 | 75.00 | - | 8,180 |
| Sep 19, 2025 | 75.00 | 75.64 | 75.00 | 75.00 | 75.00 | - | 248 |
| Sep 18, 2025 | 75.00 | 75.76 | 75.00 | 75.00 | 75.00 | - | 1,383 |
| Sep 17, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 8,111 |
| Sep 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2,757 |
| Sep 15, 2025 | 75.00 | 75.76 | 74.00 | 75.00 | 75.00 | - | 2,757 |
| Sep 12, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | - | 4,164 |
| Sep 11, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 8,094 |
| Sep 10, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 11,950 |
| Sep 9, 2025 | 77.00 | 77.00 | 74.30 | 75.00 | 75.00 | -2.60% | 9,420 |
| Sep 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 193,372 |
| Sep 5, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 6,672 |
| Sep 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 96,831 |
| Sep 3, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 4,469 |
| Sep 2, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 24,000 |
| Sep 1, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2.01% | 3,000 |
| Aug 29, 2025 | 76.00 | 77.28 | 74.00 | 74.50 | 74.50 | -2.61% | 6,350 |
| Aug 28, 2025 | 77.40 | 77.40 | 76.50 | 76.50 | 76.50 | - | 7,198 |
| Aug 27, 2025 | 76.00 | 78.00 | 75.00 | 76.50 | 76.50 | -1.29% | 19,194 |
| Aug 26, 2025 | 78.64 | 78.64 | 76.25 | 77.50 | 77.50 | - | 687 |
| Aug 22, 2025 | 77.00 | 77.50 | 76.00 | 77.50 | 77.50 | -1.27% | 9,953 |