Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 73.50
-0.50 (-0.68%)
Jan 23, 2026, 4:55 PM GMT
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 73.25 | 75.00 | 72.00 | 72.00 | - | -2.70% | 21,752 |
| Jan 22, 2026 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | - | 4,225 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 3,077 |
| Jan 20, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 4,659 |
| Jan 19, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 8,686 |
| Jan 16, 2026 | 75.00 | 77.00 | 76.00 | 75.00 | 75.00 | - | 5,251 |
| Jan 15, 2026 | 75.00 | 76.44 | 76.00 | 75.00 | 75.00 | - | 3,269 |
| Jan 14, 2026 | 75.50 | 78.00 | 73.00 | 75.00 | 75.00 | -0.66% | 14,403 |
| Jan 13, 2026 | 75.50 | 73.00 | 73.00 | 75.50 | 75.50 | - | 3,802 |
| Jan 12, 2026 | 75.50 | 78.00 | 73.00 | 75.50 | 75.50 | - | 15,126 |
| Jan 9, 2026 | 75.50 | 78.00 | 73.00 | 75.50 | 75.50 | - | 5,651 |
| Jan 8, 2026 | 77.50 | 78.00 | 75.00 | 75.50 | 75.50 | -2.58% | 3,895 |
| Jan 7, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 16,980 |
| Jan 6, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 16,946 |
| Jan 5, 2026 | 73.50 | 79.00 | 73.05 | 77.50 | 77.50 | 4.73% | 50,381 |
| Jan 2, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 17,066 |
| 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 |