Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
0.00 (0.00%)
Sep 18, 2026, 2:15 PM GMT
AIM:CSSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | - | -0.68% | 137,630 |
| 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 |
| Aug 6, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 15 |
| Aug 5, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 2,772 |
| Aug 4, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | - | 243 |
| Aug 3, 2026 | 67.50 | 72.00 | 66.10 | 70.00 | 70.00 | 3.70% | 48,780 |
| Jul 31, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 1,706 |
| Jul 30, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 3,507 |
| Jul 29, 2026 | 70.50 | 69.00 | 66.00 | 67.50 | 67.50 | -0.74% | 4,334 |
| Jul 28, 2026 | 70.00 | 71.00 | 67.15 | 68.00 | 68.00 | -2.86% | 5,009 |
| Jul 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 2,854 |
| Jul 24, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 351 |
| Jul 23, 2026 | 70.50 | 74.00 | 70.30 | 70.00 | 70.00 | - | 2,292 |
| Jul 22, 2026 | 71.00 | 71.00 | 70.30 | 70.00 | 70.00 | - | 1,542 |
| Jul 21, 2026 | 70.50 | 68.00 | 68.00 | 70.00 | 70.00 | -0.71% | 10,000 |
| Jul 20, 2026 | 70.50 | 73.00 | 68.50 | 70.50 | 70.50 | 2.92% | 6,799 |
| Jul 17, 2026 | 68.50 | 67.25 | 67.25 | 68.50 | 68.50 | - | 5,000 |
| Jul 16, 2026 | 68.50 | 70.00 | 67.50 | 68.50 | 68.50 | - | 10,001 |
| Jul 15, 2026 | 68.50 | 70.00 | 69.00 | 68.50 | 68.50 | - | 8,421 |
| Jul 14, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 10,906 |
| Jul 13, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 15,018 |
| Jul 10, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 208 |