Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
+0.50 (0.69%)
Mar 5, 2026, 4:27 PM GMT
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75.00 | 75.00 | 75.00 | 72.50 | 72.50 | - | 2 |
| Mar 3, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 5,405 |
| Mar 2, 2026 | 73.50 | 76.00 | 70.00 | 72.50 | 72.50 | -1.36% | 37,879 |
| Feb 27, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 3,236 |
| Feb 26, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 14,539 |
| Feb 25, 2026 | 73.50 | 71.66 | 71.00 | 73.50 | 73.50 | - | 5,171 |
| Feb 24, 2026 | 73.50 | 70.00 | 70.00 | 73.50 | 73.50 | - | 7,536 |
| Feb 23, 2026 | 73.00 | 75.00 | 71.08 | 73.50 | 73.50 | 0.68% | 10,875 |
| Feb 20, 2026 | 71.08 | 71.08 | 71.08 | 73.00 | 73.00 | - | 10 |
| Feb 19, 2026 | 74.20 | 74.20 | 71.00 | 73.00 | 73.00 | - | 3,379 |
| Feb 18, 2026 | 73.50 | 75.00 | 69.67 | 73.00 | 73.00 | -0.68% | 17,623 |
| Feb 17, 2026 | 73.50 | 75.90 | 75.90 | 73.50 | 73.50 | - | 10,000 |
| Feb 16, 2026 | 73.50 | 74.50 | 74.50 | 73.50 | 73.50 | - | 5,000 |
| Feb 13, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 9,858 |
| Feb 12, 2026 | 71.10 | 74.00 | 71.10 | 73.50 | 73.50 | - | 10,664 |
| Feb 11, 2026 | 73.50 | 76.00 | 71.10 | 73.50 | 73.50 | - | 7,781 |
| Feb 10, 2026 | 71.50 | 76.00 | 71.30 | 73.50 | 73.50 | - | 13,030 |
| Feb 9, 2026 | 71.00 | 74.70 | 71.00 | 73.50 | 73.50 | - | 18,222 |
| Feb 6, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 3,431 |
| Feb 5, 2026 | 73.50 | 74.70 | 74.70 | 73.50 | 73.50 | - | 159 |
| Feb 4, 2026 | 73.50 | 71.00 | 71.00 | 73.50 | 73.50 | - | 1 |
| Feb 3, 2026 | 74.00 | 76.00 | 71.00 | 73.50 | 73.50 | -0.68% | 37,014 |
| Feb 2, 2026 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 4,006 |
| Jan 30, 2026 | 76.00 | 76.00 | 74.70 | 74.00 | 74.00 | - | 2,799 |
| Jan 29, 2026 | 74.00 | 76.00 | 76.00 | 74.00 | 74.00 | - | 10 |
| Jan 28, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 9,032 |
| Jan 27, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 5,443 |
| Jan 26, 2026 | 73.50 | 75.00 | 71.00 | 73.00 | 73.00 | -0.68% | 26,427 |
| Jan 23, 2026 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | -0.68% | 71,583 |
| 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 |