Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+2.50 (3.70%)
May 28, 2026, 3:33 PM GMT
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 172 |
| May 14, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 5,004 |
| May 13, 2026 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | - | 1 |
| May 12, 2026 | 67.50 | 65.30 | 65.30 | 67.50 | 67.50 | - | 7,000 |
| May 11, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 1,983 |
| May 8, 2026 | 67.50 | 69.00 | 68.00 | 67.50 | 67.50 | - | 650 |
| May 7, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 9,826 |
| May 6, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 2,011 |
| May 5, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 21 |
| May 1, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 28 |
| Apr 30, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 7 |
| Apr 29, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 2 |
| Apr 28, 2026 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | - | 484 |
| Apr 27, 2026 | 67.50 | 70.00 | 65.30 | 67.50 | 67.50 | - | 1,125 |
| Apr 24, 2026 | 68.50 | 70.00 | 67.00 | 67.50 | 67.50 | -1.46% | 17,005 |
| Apr 23, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 3 |
| Apr 22, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 12 |
| Apr 21, 2026 | 68.50 | 70.00 | 67.18 | 68.50 | 68.50 | - | 2,980 |
| Apr 20, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 9 |
| Apr 17, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 344 |
| Apr 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 15, 2026 | 68.50 | 70.00 | 69.50 | 68.50 | 68.50 | - | 12,474 |
| Apr 14, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 28 |
| Apr 13, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 107 |
| Apr 10, 2026 | 68.50 | 70.00 | 67.18 | 68.50 | 68.50 | - | 6,426 |
| Apr 9, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 2,295 |
| Apr 8, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 278 |
| Apr 7, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 2 |
| Apr 2, 2026 | 67.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 582 |
| Apr 1, 2026 | 67.50 | 70.00 | 68.00 | 68.50 | 68.50 | 1.48% | 5,070 |
| Mar 31, 2026 | 68.50 | 70.00 | 68.00 | 67.50 | 67.50 | -1.46% | 24 |
| Mar 30, 2026 | 70.00 | 73.00 | 67.00 | 68.50 | 68.50 | -2.14% | 7,153 |
| Mar 27, 2026 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | -2.10% | 3,540 |
| Mar 26, 2026 | 71.50 | 73.00 | 71.20 | 71.50 | 71.50 | - | 1,108 |
| Mar 25, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 2,007 |
| Mar 24, 2026 | 71.50 | 73.00 | 72.82 | 71.50 | 71.50 | - | 2,505 |
| Mar 23, 2026 | 71.50 | 73.00 | 71.20 | 71.50 | 71.50 | - | 801 |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 72.50 | 73.00 | 70.00 | 71.50 | 71.50 | -1.38% | 4,003 |
| Mar 18, 2026 | 72.50 | 71.20 | 71.20 | 72.50 | 72.50 | - | 2,100 |
| Mar 17, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 38 |
| Mar 16, 2026 | 71.50 | 75.00 | 73.49 | 72.50 | 72.50 | - | 26,348 |
| Mar 13, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 58 |