Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 78.00
+0.50 (0.65%)
Aug 20, 2025, 1:38 PM GMT+1
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | 164 |
| Aug 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 18, 2025 | 76.50 | 78.64 | 76.50 | 77.50 | 77.50 | - | 33 |
| Aug 15, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | - | 478 |
| Aug 14, 2025 | 79.76 | 79.76 | 76.00 | 77.50 | 77.50 | -1.90% | 40,595 |
| Aug 13, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 4,192 |
| Aug 12, 2025 | 81.49 | 81.49 | 78.00 | 79.00 | 79.00 | -1.86% | 13,562 |
| Aug 11, 2025 | 80.00 | 81.50 | 78.50 | 80.50 | 80.50 | -1.83% | 8,820 |
| Aug 8, 2025 | 78.50 | 82.00 | 78.50 | 82.00 | 82.00 | - | 12,263 |
| Aug 7, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 10,467 |
| Aug 6, 2025 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 47 |
| Aug 5, 2025 | 80.04 | 82.00 | 80.04 | 82.00 | 82.00 | - | 1,190 |
| Aug 4, 2025 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 5,067 |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2,920 |
| Jul 31, 2025 | 80.00 | 82.87 | 78.00 | 82.00 | 82.00 | - | 21,050 |
| Jul 30, 2025 | 80.00 | 82.87 | 80.00 | 82.00 | 82.00 | - | 2,805 |
| Jul 29, 2025 | 80.00 | 82.88 | 80.00 | 82.00 | 82.00 | - | 3,822 |
| Jul 28, 2025 | 80.04 | 82.88 | 80.04 | 82.00 | 82.00 | - | 7,631 |
| Jul 25, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - | 2,000 |
| Jul 24, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - | 2,000 |
| Jul 23, 2025 | 80.12 | 82.00 | 80.00 | 82.00 | 82.00 | - | 8,200 |
| Jul 22, 2025 | 82.99 | 82.99 | 80.12 | 82.00 | 82.00 | - | 4,792 |
| Jul 21, 2025 | 83.70 | 83.70 | 80.48 | 82.00 | 82.00 | - | 13,600 |
| Jul 18, 2025 | 81.53 | 84.00 | 81.48 | 82.00 | 82.00 | - | 16,528 |
| Jul 17, 2025 | 81.48 | 84.00 | 81.48 | 82.00 | 82.00 | - | 19,800 |
| Jul 16, 2025 | 81.80 | 83.00 | 81.80 | 82.00 | 82.00 | 0.61% | 11,750 |
| Jul 15, 2025 | 80.64 | 81.90 | 80.64 | 81.50 | 81.50 | 1.88% | 521,182 |
| Jul 14, 2025 | 78.48 | 80.68 | 78.48 | 80.00 | 80.00 | - | 18,137 |
| Jul 11, 2025 | 80.70 | 81.00 | 77.04 | 80.00 | 80.00 | -0.62% | 21,627 |
| Jul 10, 2025 | 80.80 | 81.82 | 79.03 | 80.50 | 80.50 | - | 555 |
| Jul 9, 2025 | 82.00 | 82.50 | 78.00 | 80.50 | 80.50 | -3.59% | 45,865 |
| Jul 8, 2025 | 82.00 | 84.00 | 82.00 | 83.50 | 83.50 | - | 6,028 |
| Jul 7, 2025 | 82.50 | 86.50 | 82.50 | 83.50 | 83.50 | -1.18% | 13,789 |
| Jul 4, 2025 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | - | 341 |
| Jul 3, 2025 | 86.70 | 86.70 | 84.50 | 84.50 | 84.50 | - | 3,723 |
| Jul 2, 2025 | 86.70 | 86.70 | 84.50 | 84.50 | 84.50 | - | 27 |
| Jul 1, 2025 | 84.70 | 84.70 | 82.00 | 84.50 | 84.50 | 2.42% | 6,753 |
| Jun 30, 2025 | 83.00 | 84.00 | 82.50 | 82.50 | 82.50 | - | 850 |
| Jun 27, 2025 | 83.00 | 83.00 | 80.00 | 82.50 | 82.50 | 3.13% | 3,244 |
| Jun 26, 2025 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -5.88% | 19,420 |
| Jun 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Jun 24, 2025 | 87.50 | 87.50 | 83.00 | 86.50 | 86.50 | - | 623 |
| Jun 23, 2025 | 83.00 | 86.50 | 83.00 | 86.50 | 86.50 | - | 45,184 |
| Jun 20, 2025 | 83.35 | 86.50 | 83.00 | 86.50 | 86.50 | - | 837 |
| Jun 19, 2025 | 85.30 | 88.50 | 85.25 | 86.50 | 86.50 | -1.14% | 9,374 |
| Jun 18, 2025 | 89.00 | 89.00 | 85.00 | 87.50 | 87.50 | 1.74% | 26,433 |
| Jun 17, 2025 | 83.55 | 86.50 | 83.55 | 86.00 | 86.00 | - | 6,163 |
| Jun 16, 2025 | 83.55 | 86.00 | 83.55 | 86.00 | 86.00 | - | 4,037 |
| Jun 13, 2025 | 89.00 | 89.00 | 83.55 | 86.00 | 86.00 | - | 177 |
| Jun 12, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - | 184 |