Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
0.00 (0.00%)
Oct 16, 2026, 12:28 PM GMT
AIM:CSSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,266 |
| 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 |
| Aug 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 25, 2026 | 70.00 | 72.00 | 68.24 | 70.00 | 70.00 | - | 895 |
| Aug 24, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 2,093 |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 20, 2026 | 68.05 | 68.05 | 68.00 | 70.00 | 70.00 | - | 334 |
| Aug 19, 2026 | 71.25 | 71.25 | 71.25 | 70.00 | 70.00 | - | 140 |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 70.00 | 70.00 | - | 1 |
| Aug 17, 2026 | 68.24 | 72.00 | 68.00 | 70.00 | 70.00 | - | 3,744 |
| Aug 14, 2026 | 68.10 | 68.10 | 68.00 | 70.00 | 70.00 | - | 5,105 |
| Aug 13, 2026 | 72.00 | 72.00 | 72.00 | 70.00 | 70.00 | - | 72 |
| Aug 12, 2026 | 70.00 | 71.80 | 68.00 | 70.00 | 70.00 | - | 204,043 |
| Aug 11, 2026 | 70.50 | 73.00 | 71.50 | 70.00 | 70.00 | - | 5,651 |
| Aug 10, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 61 |
| Aug 7, 2026 | 71.80 | 71.80 | 68.00 | 70.00 | 70.00 | - | 6,417 |