Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
0.00 (0.00%)
Jul 27, 2026, 1:17 PM GMT
AIM:CSSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 1 |
| Jul 8, 2026 | 68.50 | 70.00 | 67.18 | 68.50 | 68.50 | - | 15,013 |
| Jul 7, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 24,353 |
| Jul 6, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 5,216 |
| Jul 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 2, 2026 | 68.50 | 70.00 | 67.54 | 68.50 | 68.50 | 2.24% | 38,742 |
| Jul 1, 2026 | 66.50 | 70.00 | 65.18 | 67.00 | 67.00 | 0.75% | 92,150 |
| Jun 30, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 18,094 |
| Jun 29, 2026 | 66.50 | 68.00 | 66.45 | 66.50 | 66.50 | - | 384 |
| Jun 26, 2026 | 65.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jun 25, 2026 | 65.50 | 68.00 | 66.50 | 66.50 | 66.50 | - | 3,745 |
| Jun 24, 2026 | 70.00 | 70.00 | 68.00 | 66.50 | 66.50 | -1.48% | 167 |
| Jun 23, 2026 | 67.50 | 70.00 | 64.50 | 67.50 | 67.50 | - | 12,471 |
| Jun 22, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 126 |
| Jun 19, 2026 | 67.50 | 70.00 | 67.70 | 67.50 | 67.50 | - | 154 |
| Jun 18, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 7 |
| Jun 17, 2026 | 67.50 | 70.00 | 65.30 | 67.50 | 67.50 | - | 6,785 |
| Jun 16, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 2,711 |
| Jun 15, 2026 | 67.50 | 70.00 | 65.25 | 67.50 | 67.50 | - | 3,043 |
| Jun 12, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 11 |
| Jun 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jun 10, 2026 | 67.50 | 65.30 | 65.00 | 67.50 | 67.50 | - | 504 |
| Jun 9, 2026 | 66.50 | 65.33 | 65.33 | 67.50 | 67.50 | - | 1,542 |
| Jun 8, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 17 |
| Jun 5, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 10 |
| Jun 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jun 3, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 7 |
| Jun 2, 2026 | 67.50 | 70.00 | 65.33 | 67.50 | 67.50 | - | 164 |
| Jun 1, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 1,643 |
| May 29, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 1,527 |
| May 28, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 35 |
| May 27, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 13,534 |
| May 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| May 22, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 1 |
| May 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| May 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| May 19, 2026 | 67.50 | 70.00 | 67.50 | 67.50 | 67.50 | - | 4 |
| May 18, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 10,197 |