Croma Security Solutions Group plc (AIM:CSSG)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
+2.00 (2.86%)
Aug 24, 2026, 8:19 AM GMT
AIM:CSSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 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 |
| 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 |