Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
-0.50 (-0.67%)
Dec 31, 2025, 2:23 PM GMT+1
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 74.80 | 74.80 | 74.80 | 74.00 | 74.00 | -0.67% | 187 |
| Dec 30, 2025 | 75.00 | 75.00 | 72.10 | 74.50 | 74.50 | -0.67% | 57,807 |
| Dec 29, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 8,673 |
| Dec 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 23, 2025 | 76.20 | 77.00 | 73.50 | 75.00 | 75.00 | -1.32% | 23,198 |
| Dec 22, 2025 | 75.50 | 76.50 | 74.50 | 76.00 | 76.00 | - | 7,150 |
| Dec 19, 2025 | 75.50 | 76.75 | 75.00 | 76.00 | 76.00 | - | 4,006 |
| Dec 18, 2025 | 76.00 | 76.50 | 75.00 | 76.00 | 76.00 | - | 20,272 |
| Dec 17, 2025 | 76.00 | 77.00 | 74.25 | 76.00 | 76.00 | - | 6,340 |
| Dec 16, 2025 | 77.50 | 77.00 | 75.00 | 76.00 | 76.00 | -1.94% | 14,307 |
| Dec 15, 2025 | 77.50 | 77.40 | 77.00 | 77.50 | 77.50 | - | 5,259 |
| Dec 12, 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 77.50 | - | 1 |
| Dec 11, 2025 | 78.50 | 77.50 | 74.00 | 77.50 | 77.50 | -1.27% | 23,590 |
| Dec 10, 2025 | 78.50 | 75.50 | 75.50 | 78.50 | 78.50 | - | 6,123 |
| Dec 9, 2025 | 78.50 | 77.50 | 77.09 | 78.50 | 78.50 | - | 16,500 |
| Dec 8, 2025 | 78.50 | 78.00 | 77.50 | 78.50 | 78.50 | - | 8,800 |
| Dec 5, 2025 | 78.50 | 80.00 | 78.00 | 78.50 | 78.50 | - | 2,001 |
| Dec 4, 2025 | 78.50 | 78.05 | 77.00 | 78.50 | 78.50 | -1.26% | 5,010 |
| Dec 3, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 725 |
| Dec 2, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 6 |
| Dec 1, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 33 |
| Nov 28, 2025 | 79.50 | 82.00 | 78.60 | 79.50 | 77.10 | - | 1,647 |
| Nov 27, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 14,294 |
| Nov 26, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 625 |
| Nov 25, 2025 | 79.50 | 77.25 | 77.25 | 79.50 | 77.10 | - | 1 |
| Nov 24, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 70 |
| Nov 21, 2025 | 78.50 | 77.10 | 77.10 | 79.50 | 77.10 | - | - |
| Nov 20, 2025 | 79.50 | 77.10 | 77.10 | 79.50 | 77.10 | - | - |
| Nov 19, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 2,829 |
| Nov 18, 2025 | 79.50 | 77.00 | 77.00 | 79.50 | 77.10 | - | 40 |
| Nov 17, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 2 |
| Nov 14, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 1,237 |
| Nov 13, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 1,454 |
| Nov 12, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 1,257 |
| Nov 11, 2025 | 79.50 | 81.60 | 81.60 | 79.50 | 77.10 | - | 11,553 |
| Nov 10, 2025 | 79.50 | 82.00 | 77.25 | 79.50 | 77.10 | - | 2,492 |
| Nov 7, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 12,505 |
| Nov 6, 2025 | 79.50 | 82.00 | 80.00 | 79.50 | 77.10 | - | 718 |
| Nov 5, 2025 | 82.50 | 85.00 | 80.00 | 79.50 | 77.10 | -4.79% | 14,001 |
| Nov 4, 2025 | 84.50 | 85.00 | 80.56 | 83.50 | 80.98 | -1.18% | 15,992 |
| Nov 3, 2025 | 81.50 | 87.00 | 80.00 | 84.50 | 81.95 | 4.97% | 36,854 |
| Oct 31, 2025 | 78.50 | 82.00 | 77.00 | 80.50 | 78.07 | 2.55% | 14,135 |
| Oct 30, 2025 | 80.00 | 82.00 | 77.00 | 78.50 | 76.13 | - | 3,873 |
| Oct 29, 2025 | 78.50 | 82.00 | 77.66 | 78.50 | 76.13 | - | 4,538 |
| Oct 28, 2025 | 78.50 | 82.00 | 77.66 | 78.50 | 76.13 | - | 102 |
| Oct 27, 2025 | 78.50 | 82.00 | 75.00 | 78.50 | 76.13 | - | 7,469 |
| Oct 24, 2025 | 78.50 | 82.00 | 75.00 | 78.50 | 76.13 | - | 17,096 |
| Oct 23, 2025 | 74.50 | 82.00 | 75.10 | 78.50 | 76.13 | 5.37% | 21,247 |
| Oct 22, 2025 | 70.00 | 74.00 | 73.00 | 74.50 | 72.25 | 6.43% | 5,013 |
| Oct 21, 2025 | 70.00 | 69.60 | 69.55 | 70.00 | 67.89 | - | 2,572 |