Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 71.20
-0.30 (-0.42%)
Mar 26, 2026, 10:54 AM GMT
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 2,007 |
| Mar 24, 2026 | 71.50 | 73.00 | 72.82 | 71.50 | 71.50 | - | 2,505 |
| Mar 23, 2026 | 71.50 | 73.00 | 71.20 | 71.50 | 71.50 | - | 801 |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 72.50 | 73.00 | 70.00 | 71.50 | 71.50 | -1.38% | 4,003 |
| Mar 18, 2026 | 72.50 | 71.20 | 71.20 | 72.50 | 72.50 | - | 2,100 |
| Mar 17, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 38 |
| Mar 16, 2026 | 71.50 | 75.00 | 73.49 | 72.50 | 72.50 | - | 26,348 |
| Mar 13, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 58 |
| Mar 12, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 9 |
| Mar 11, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 7 |
| Mar 10, 2026 | 72.50 | 70.25 | 70.00 | 72.50 | 72.50 | - | 1,095 |
| Mar 9, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 74 |
| Mar 6, 2026 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | - | 200 |
| Mar 5, 2026 | 72.50 | 73.00 | 73.00 | 72.50 | 72.50 | - | 267 |
| Mar 4, 2026 | 72.50 | 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 | 73.00 | 71.08 | 71.08 | 73.00 | 73.00 | - | 10 |
| Feb 19, 2026 | 73.00 | 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 | 73.50 | 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 | 73.50 | 76.00 | 71.30 | 73.50 | 73.50 | - | 13,030 |
| Feb 9, 2026 | 73.50 | 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 | 74.50 | 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 |