Creo Medical Group Plc CREO
LSE · United Kingdom · Health Technology
GBp 9.80-0.60 (-5.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9.80 | -5.77% | GBp 10.50 | GBp 10.50 | GBp 9.52 | 1.46M |
| 2026-09-30 | GBp 10.40 | -12.42% | GBp 11.25 | GBp 11.50 | GBp 9.50 | 7.97M |
| 2026-09-29 | GBp 11.88 | 0.00% | GBp 11.88 | GBp 12.00 | GBp 11.75 | 220.35K |
| 2026-09-28 | GBp 11.88 | -3.06% | GBp 12.25 | GBp 12.50 | GBp 11.75 | 476.86K |
| 2026-09-25 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.47 | GBp 12.00 | 126.86K |
| 2026-09-24 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.19 | GBp 12.00 | 36.03K |
| 2026-09-23 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 562.59K |
| 2026-09-22 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 276.43K |
| 2026-09-21 | GBp 12.25 | +1.03% | GBp 12.13 | GBp 12.50 | GBp 12.00 | 742.03K |
| 2026-09-18 | GBp 12.13 | 0.00% | GBp 12.13 | GBp 12.25 | GBp 12.00 | 90.04K |
| 2026-09-17 | GBp 12.13 | -2.02% | GBp 12.38 | GBp 12.49 | GBp 12.00 | 682.52K |
| 2026-09-16 | GBp 12.38 | 0.00% | GBp 12.38 | GBp 12.50 | GBp 12.25 | 84.27K |
| 2026-09-15 | GBp 12.38 | -0.20% | GBp 12.38 | GBp 12.50 | GBp 12.25 | 137.05K |
| 2026-09-14 | GBp 12.40 | +0.20% | GBp 12.38 | GBp 12.50 | GBp 12.25 | 207.72K |
| 2026-09-11 | GBp 12.38 | -1.00% | GBp 12.50 | GBp 12.75 | GBp 12.25 | 208.72K |
| 2026-09-10 | GBp 12.50 | -0.99% | GBp 12.63 | GBp 12.75 | GBp 12.30 | 313.47K |
| 2026-09-09 | GBp 12.63 | 0.00% | GBp 12.63 | GBp 12.75 | GBp 12.42 | 321.43K |
| 2026-09-08 | GBp 12.63 | 0.00% | GBp 12.63 | GBp 12.75 | GBp 12.50 | 473.78K |
| 2026-09-07 | GBp 12.63 | -1.94% | GBp 12.88 | GBp 13.00 | GBp 12.50 | 273.74K |
| 2026-09-04 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 183.93K |
| 2026-09-03 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 514.03K |
| 2026-09-02 | GBp 12.88 | -0.96% | GBp 13.00 | GBp 13.00 | GBp 12.75 | 1.82M |
| 2026-09-01 | GBp 13.00 | -0.95% | GBp 13.13 | GBp 13.25 | GBp 12.75 | 316.06K |
| 2026-08-28 | GBp 13.13 | +0.96% | GBp 13.00 | GBp 13.25 | GBp 12.90 | 919.49K |
| 2026-08-27 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.25 | GBp 12.77 | 117.52K |
| 2026-08-26 | GBp 13.00 | +0.97% | GBp 12.88 | GBp 13.25 | GBp 12.75 | 322.06K |
| 2026-08-25 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.25 | GBp 12.75 | 278.83K |
| 2026-08-24 | GBp 12.88 | -0.96% | GBp 12.88 | GBp 13.00 | GBp 12.75 | 207.27K |
| 2026-08-21 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.24 | GBp 12.50 | 1.55M |
| 2026-08-20 | GBp 12.75 | -1.92% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 350.84K |
| 2026-08-19 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.00 | GBp 12.75 | 311.47K |
| 2026-08-18 | GBp 12.75 | -1.92% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 3.45M |
| 2026-08-17 | GBp 13.00 | +4.84% | GBp 12.25 | GBp 13.00 | GBp 12.11 | 1.67M |
| 2026-08-14 | GBp 12.40 | +2.27% | GBp 12.13 | GBp 12.50 | GBp 12.00 | 347.25K |
| 2026-08-13 | GBp 12.13 | -2.02% | GBp 12.38 | GBp 12.50 | GBp 12.00 | 407.30K |
| 2026-08-12 | GBp 12.38 | -1.00% | GBp 12.50 | GBp 12.75 | GBp 12.25 | 195.19K |
| 2026-08-11 | GBp 12.50 | -0.99% | GBp 12.63 | GBp 12.75 | GBp 12.25 | 457.44K |
| 2026-08-10 | GBp 12.63 | -0.98% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 566.71K |
| 2026-08-07 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 154.27K |
| 2026-08-06 | GBp 12.75 | -0.97% | GBp 12.88 | GBp 13.00 | GBp 12.50 | 653.46K |
| 2026-08-05 | GBp 12.88 | -2.83% | GBp 13.25 | GBp 13.50 | GBp 12.90 | 129.38K |
| 2026-08-04 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 230.58K |
| 2026-08-03 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 210.54K |
| 2026-07-31 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 262.20K |
| 2026-07-30 | GBp 13.25 | -2.75% | GBp 13.63 | GBp 14.00 | GBp 13.02 | 175.50K |
| 2026-07-29 | GBp 13.63 | -0.91% | GBp 13.63 | GBp 14.00 | GBp 13.25 | 187.44K |
| 2026-07-28 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 206.05K |
| 2026-07-27 | GBp 13.75 | +0.92% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 174.00K |
| 2026-07-24 | GBp 13.63 | 0.00% | GBp 13.63 | GBp 13.75 | GBp 13.50 | 134.30K |
| 2026-07-23 | GBp 13.63 | -1.80% | GBp 13.88 | GBp 14.00 | GBp 13.53 | 624.19K |
| 2026-07-22 | GBp 13.88 | 0.00% | GBp 13.88 | GBp 14.00 | GBp 13.75 | 159.45K |
| 2026-07-21 | GBp 13.88 | 0.00% | GBp 13.88 | GBp 13.99 | GBp 13.75 | 55.29K |
| 2026-07-20 | GBp 13.88 | 0.00% | GBp 13.88 | GBp 14.00 | GBp 13.75 | 272.42K |
| 2026-07-17 | GBp 13.88 | -1.77% | GBp 14.13 | GBp 14.25 | GBp 13.75 | 4.09M |
| 2026-07-16 | GBp 14.13 | -0.88% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 12.97K |
| 2026-07-15 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.48 | GBp 14.05 | 242.46K |
| 2026-07-14 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.48 | GBp 14.06 | 132.78K |
| 2026-07-13 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 287.86K |
| 2026-07-10 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 131.92K |
| 2026-07-09 | GBp 14.25 | -0.87% | GBp 14.38 | GBp 14.50 | GBp 14.00 | 256.02K |
| 2026-07-08 | GBp 14.38 | -0.86% | GBp 14.50 | GBp 14.75 | GBp 14.25 | 557.87K |
| 2026-07-07 | GBp 14.50 | -1.69% | GBp 14.75 | GBp 15.00 | GBp 14.25 | 578.35K |
| 2026-07-06 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.19 | GBp 14.27 | 1.16M |
| 2026-07-03 | GBp 14.75 | +3.51% | GBp 14.25 | GBp 14.80 | GBp 14.00 | 680.04K |
| 2026-07-02 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.48 | GBp 14.00 | 324.07K |
| 2026-07-01 | GBp 14.25 | -2.56% | GBp 14.63 | GBp 15.00 | GBp 14.00 | 525.99K |
| 2026-06-30 | GBp 14.63 | 0.00% | GBp 14.63 | GBp 15.00 | GBp 14.20 | 767.23K |
| 2026-06-29 | GBp 14.63 | +8.33% | GBp 13.50 | GBp 15.00 | GBp 13.25 | 2.70M |
| 2026-06-26 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.75 | GBp 13.25 | 432.68K |
| 2026-06-25 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.75 | GBp 13.25 | 115.01K |
| 2026-06-24 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.72 | GBp 13.26 | 424.69K |
| 2026-06-23 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.75 | GBp 13.25 | 72.95K |
| 2026-06-22 | GBp 13.50 | -0.92% | GBp 13.63 | GBp 14.00 | GBp 13.25 | 2.33M |
| 2026-06-19 | GBp 13.63 | 0.00% | GBp 13.63 | GBp 14.00 | GBp 13.26 | 363.86K |
| 2026-06-18 | GBp 13.63 | -0.91% | GBp 13.75 | GBp 14.00 | GBp 13.25 | 474.17K |
| 2026-06-17 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 653.18K |
| 2026-06-16 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 770.62K |
| 2026-06-15 | GBp 13.75 | +3.77% | GBp 13.63 | GBp 14.00 | GBp 13.25 | 661.39K |
| 2026-06-12 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 1.09M |
| 2026-06-11 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 345.16K |
| 2026-06-10 | GBp 13.25 | -2.57% | GBp 13.38 | GBp 13.75 | GBp 13.00 | 1.22M |
| 2026-06-09 | GBp 13.60 | +2.64% | GBp 13.25 | GBp 13.75 | GBp 13.00 | 1.06M |
| 2026-06-08 | GBp 13.25 | -3.64% | GBp 13.75 | GBp 13.75 | GBp 13.00 | 695.58K |
| 2026-06-05 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 132.36K |
| 2026-06-04 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 174.64K |
| 2026-06-03 | GBp 13.75 | -2.65% | GBp 14.13 | GBp 14.25 | GBp 13.50 | 549.64K |
| 2026-06-02 | GBp 14.13 | +1.25% | GBp 14.13 | GBp 14.25 | GBp 13.95 | 2.13M |
| 2026-06-01 | GBp 13.95 | -1.24% | GBp 14.13 | GBp 14.25 | GBp 13.95 | 540.65K |
| 2026-05-29 | GBp 14.13 | -2.59% | GBp 14.50 | GBp 14.75 | GBp 14.00 | 1.62M |
| 2026-05-28 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.75 | GBp 14.25 | 698.74K |