Croma Security Solutions Group PLC CSSG
LSE · United Kingdom · Electronic Technology
GBp 71.500.00 (0.00%)
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 71.50 | 0.00% | GBp 73.00 | GBp 73.00 | GBp 70.00 | 232 |
| 2026-09-30 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 70.18 | GBp 70.18 | 1.00K |
| 2026-09-29 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 71.50 | GBp 71.50 | 0 |
| 2026-09-28 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 73.00 | GBp 70.00 | 23 |
| 2026-09-25 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 70.18 | GBp 70.18 | 2.00K |
| 2026-09-24 | GBp 71.50 | +2.14% | GBp 71.50 | GBp 71.50 | GBp 71.50 | 0 |
| 2026-09-23 | GBp 70.00 | -4.11% | GBp 73.00 | GBp 73.40 | GBp 70.00 | 25.71K |
| 2026-09-22 | GBp 73.00 | 0.00% | GBp 73.00 | GBp 73.50 | GBp 71.00 | 24.29K |
| 2026-09-21 | GBp 73.00 | 0.00% | GBp 73.00 | GBp 75.00 | GBp 71.00 | 4.43K |
| 2026-09-18 | GBp 73.00 | 0.00% | GBp 73.00 | GBp 75.00 | GBp 72.50 | 110.09K |
| 2026-09-17 | GBp 73.00 | +0.69% | GBp 72.50 | GBp 75.00 | GBp 70.35 | 55.43K |
| 2026-09-16 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 70.00 | 773 |
| 2026-09-15 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 75.00 | 54 |
| 2026-09-14 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 70.00 | 4.87K |
| 2026-09-11 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 72.32 | GBp 70.00 | 938 |
| 2026-09-10 | GBp 72.50 | +1.40% | GBp 71.50 | GBp 72.19 | GBp 70.00 | 20.00K |
| 2026-09-09 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 72.19 | GBp 70.00 | 184 |
| 2026-09-08 | GBp 71.50 | 0.00% | GBp 71.50 | GBp 70.00 | GBp 70.00 | 624 |
| 2026-09-07 | GBp 71.50 | +1.42% | GBp 70.50 | GBp 74.00 | GBp 70.00 | 36.19K |
| 2026-09-04 | GBp 70.50 | -4.08% | GBp 73.50 | GBp 75.00 | GBp 72.00 | 37.07K |
| 2026-09-03 | GBp 73.50 | +3.52% | GBp 71.00 | GBp 74.00 | GBp 68.00 | 26.02K |
| 2026-09-02 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 71.00 | GBp 71.00 | 0 |
| 2026-09-01 | GBp 71.00 | +1.43% | GBp 70.00 | GBp 72.00 | GBp 71.32 | 9.08K |
| 2026-08-28 | GBp 70.00 | 0.00% | GBp 70.50 | GBp 72.00 | GBp 68.00 | 418 |
| 2026-08-27 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.00 | GBp 70.00 | 0 |
| 2026-08-26 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.00 | GBp 70.00 | 0 |
| 2026-08-25 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.24 | 894 |
| 2026-08-24 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.00 | 2.09K |
| 2026-08-21 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.00 | GBp 70.00 | 0 |
| 2026-08-20 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 68.05 | GBp 68.00 | 334 |
| 2026-08-19 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.25 | GBp 71.25 | 140 |
| 2026-08-18 | GBp 70.00 | 0.00% | GBp 70.50 | GBp 68.00 | GBp 68.00 | 1 |
| 2026-08-17 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.00 | 3.74K |
| 2026-08-14 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 68.10 | GBp 68.00 | 5.11K |
| 2026-08-13 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 72.00 | 71 |
| 2026-08-12 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.80 | GBp 68.00 | 204.04K |
| 2026-08-11 | GBp 70.00 | 0.00% | GBp 70.50 | GBp 73.00 | GBp 71.50 | 5.65K |
| 2026-08-10 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.00 | 61 |
| 2026-08-07 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.80 | GBp 68.00 | 6.42K |
| 2026-08-06 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.00 | 14 |
| 2026-08-05 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.00 | 2.77K |
| 2026-08-04 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 72.00 | GBp 68.00 | 243 |
| 2026-08-03 | GBp 70.00 | +3.70% | GBp 67.50 | GBp 72.00 | GBp 66.10 | 48.78K |
| 2026-07-31 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 1.71K |
| 2026-07-30 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 3.51K |
| 2026-07-29 | GBp 67.50 | -0.74% | GBp 70.50 | GBp 69.00 | GBp 66.00 | 4.33K |
| 2026-07-28 | GBp 68.00 | -2.86% | GBp 70.00 | GBp 71.00 | GBp 67.15 | 5.01K |
| 2026-07-27 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 70.00 | 2.85K |
| 2026-07-24 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.00 | 351 |
| 2026-07-23 | GBp 70.00 | 0.00% | GBp 70.50 | GBp 74.00 | GBp 70.30 | 2.29K |
| 2026-07-22 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 70.30 | 1.54K |
| 2026-07-21 | GBp 70.00 | -0.71% | GBp 70.50 | GBp 68.00 | GBp 68.00 | 10.00K |
| 2026-07-20 | GBp 70.50 | +2.92% | GBp 70.50 | GBp 73.00 | GBp 68.50 | 6.80K |
| 2026-07-17 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 67.25 | GBp 67.25 | 5.00K |
| 2026-07-16 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.50 | 10.00K |
| 2026-07-15 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 69.00 | 8.42K |
| 2026-07-14 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 10.91K |
| 2026-07-13 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 15.02K |
| 2026-07-10 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 207 |
| 2026-07-09 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 70.00 | 0 |
| 2026-07-08 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.18 | 15.01K |
| 2026-07-07 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 24.35K |
| 2026-07-06 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 5.22K |
| 2026-07-03 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 68.50 | GBp 68.50 | 0 |
| 2026-07-02 | GBp 68.50 | +2.24% | GBp 68.50 | GBp 70.00 | GBp 67.54 | 38.74K |
| 2026-07-01 | GBp 67.00 | +0.75% | GBp 66.50 | GBp 70.00 | GBp 65.18 | 92.15K |
| 2026-06-30 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 18.09K |
| 2026-06-29 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 66.45 | 384 |
| 2026-06-26 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.50 | GBp 66.50 | 0 |
| 2026-06-25 | GBp 66.50 | 0.00% | GBp 65.50 | GBp 68.00 | GBp 66.50 | 3.75K |
| 2026-06-24 | GBp 66.50 | -1.48% | GBp 67.50 | GBp 70.00 | GBp 68.00 | 167 |
| 2026-06-23 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 64.50 | 12.47K |
| 2026-06-22 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 126 |
| 2026-06-19 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 67.70 | 154 |
| 2026-06-18 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 70.00 | 6 |
| 2026-06-17 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.30 | 6.78K |
| 2026-06-16 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 2.71K |
| 2026-06-15 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.25 | 3.04K |
| 2026-06-12 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 70.00 | 11 |
| 2026-06-11 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-06-10 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 65.30 | GBp 65.00 | 504 |
| 2026-06-09 | GBp 67.50 | 0.00% | GBp 66.50 | GBp 65.33 | GBp 65.33 | 1.54K |
| 2026-06-08 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 16 |
| 2026-06-05 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 10 |
| 2026-06-04 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-06-03 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 70.00 | 6 |
| 2026-06-02 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.33 | 163 |
| 2026-06-01 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 1.64K |
| 2026-05-29 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 1.53K |
| 2026-05-28 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 70.00 | 35 |