Croma Security Solutions Group plc (AIM:CSSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 87.00
-0.50 (-0.57%)
Nov 6, 2026, 4:24 PM GMT
AIM:CSSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | -0.57% | 5,652 |
| Nov 5, 2026 | 83.50 | 90.00 | 83.70 | 87.50 | 87.50 | 4.79% | 63,054 |
| Nov 4, 2026 | 83.50 | 83.70 | 83.70 | 83.50 | 83.50 | - | 2,000 |
| Nov 3, 2026 | 83.50 | 87.00 | 81.15 | 83.50 | 83.50 | - | 15,037 |
| Nov 2, 2026 | 82.50 | 87.00 | 80.00 | 83.50 | 83.50 | 5.03% | 49,933 |
| Oct 30, 2026 | 79.50 | 82.00 | 77.00 | 79.50 | 79.50 | - | 41,183 |
| Oct 29, 2026 | 75.50 | 81.50 | 73.00 | 79.50 | 79.50 | 5.30% | 26,728 |
| Oct 28, 2026 | 75.50 | 77.40 | 74.11 | 75.50 | 75.50 | - | 1,314 |
| Oct 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 26, 2026 | 75.00 | 77.00 | 73.00 | 75.50 | 75.50 | 0.67% | 3,963 |
| Oct 23, 2026 | 72.50 | 75.00 | 73.00 | 75.00 | 75.00 | 3.45% | 14,203 |
| Oct 22, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 18,848 |
| Oct 21, 2026 | 71.00 | 75.00 | 70.50 | 72.50 | 72.50 | 2.11% | 4,682 |
| Oct 20, 2026 | 70.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 2,761,074 |
| Oct 19, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 5,137 |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 633 |
| Oct 15, 2026 | 72.00 | 72.00 | 72.00 | 71.00 | 71.00 | - | 17 |
| Oct 14, 2026 | 72.00 | 72.00 | 71.50 | 71.00 | 71.00 | -0.70% | 18 |
| Oct 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 699 |
| Oct 12, 2026 | 70.00 | 73.00 | 70.00 | 71.50 | 71.50 | - | 18 |
| Oct 9, 2026 | 70.00 | 70.00 | 70.00 | 71.50 | 71.50 | - | 3 |
| Oct 8, 2026 | 70.00 | 73.00 | 70.00 | 71.50 | 71.50 | - | 33 |
| Oct 7, 2026 | 70.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 110 |
| Oct 6, 2026 | 70.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 5,611 |
| Oct 5, 2026 | 71.50 | 73.00 | 73.00 | 71.50 | 71.50 | - | 10 |
| Oct 2, 2026 | 71.50 | 73.00 | 71.50 | 71.50 | 71.50 | - | 139 |
| Oct 1, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 231 |
| Sep 30, 2026 | 70.18 | 70.18 | 70.18 | 71.50 | 71.50 | - | 1,000 |
| Sep 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 28, 2026 | 70.00 | 73.00 | 70.00 | 71.50 | 71.50 | - | 23 |
| Sep 25, 2026 | 70.18 | 70.18 | 70.18 | 71.50 | 71.50 | - | 2,000 |
| Sep 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Sep 23, 2026 | 71.26 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | 25,712 |
| Sep 22, 2026 | 73.50 | 73.50 | 71.00 | 73.00 | 73.00 | - | 24,289 |
| Sep 21, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 4,427 |
| Sep 18, 2026 | 73.00 | 75.00 | 72.50 | 73.00 | 73.00 | - | 110,086 |
| Sep 17, 2026 | 75.00 | 75.00 | 70.35 | 73.00 | 73.00 | 0.69% | 55,428 |
| Sep 16, 2026 | 70.35 | 75.00 | 70.00 | 72.50 | 72.50 | - | 773 |
| Sep 15, 2026 | 75.00 | 75.00 | 75.00 | 72.50 | 72.50 | - | 55 |
| Sep 14, 2026 | 72.33 | 75.00 | 70.00 | 72.50 | 72.50 | - | 4,867 |
| Sep 11, 2026 | 72.50 | 72.33 | 70.00 | 72.50 | 72.50 | - | 938 |
| Sep 10, 2026 | 71.50 | 72.19 | 70.00 | 72.50 | 72.50 | 1.40% | 20,001 |
| Sep 9, 2026 | 72.19 | 72.19 | 70.00 | 71.50 | 71.50 | - | 184 |
| Sep 8, 2026 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | - | 624 |
| Sep 7, 2026 | 70.50 | 74.00 | 70.00 | 71.50 | 71.50 | 1.42% | 36,193 |
| Sep 4, 2026 | 73.50 | 75.00 | 72.00 | 70.50 | 70.50 | -4.08% | 37,071 |
| Sep 3, 2026 | 71.00 | 74.00 | 68.00 | 73.50 | 73.50 | 3.52% | 26,017 |
| Sep 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 1, 2026 | 70.00 | 72.00 | 71.32 | 71.00 | 71.00 | 1.43% | 9,078 |
| Aug 28, 2026 | 70.50 | 72.00 | 68.00 | 70.00 | 70.00 | - | 418 |