1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

82.00p+0.00 (+0.00%)04 Aug 2025, 14:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Croma Security Solutions Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202582.00p82.00p80.00p82.00p5,043
Aug 1, 202582.00p82.00p82.00p82.00p2,920
Jul 31, 202582.00p82.87p78.00p82.00p21,050
Jul 30, 202582.00p82.87p80.00p82.00p2,655
Jul 29, 202582.00p82.88p80.00p82.00p3,672
Jul 28, 202582.00p82.88p80.04p82.00p7,631
Jul 25, 202582.00p80.50p80.50p82.00p2,000
Jul 24, 202582.00p80.50p80.50p82.00p2,000
Jul 23, 202582.00p80.12p80.00p82.00p8,200
Jul 22, 202582.00p82.99p80.12p82.00p4,792
Jul 21, 202582.00p83.70p80.48p82.00p9,600
Jul 18, 202582.00p84.00p81.48p82.00p10,528
Jul 17, 202582.00p84.00p81.48p82.00p14,100
Jul 16, 202581.50p83.00p81.80p82.00p8,000
Jul 15, 202580.00p81.90p80.64p81.50p521,182
Jul 14, 202580.00p80.68p78.48p80.00p17,922
Jul 11, 202580.50p81.00p77.04p80.00p21,627
Jul 10, 202580.50p81.82p79.03p80.50p555
Jul 9, 202583.50p82.50p78.00p80.50p45,865
Jul 8, 202583.50p84.00p82.00p83.50p6,028
Jul 7, 202584.50p86.50p82.50p83.50p13,789
Jul 4, 202585.50p86.50p86.50p84.50p341
Jul 3, 202584.50p86.70p86.00p84.50p3,723
Jul 2, 202584.50p86.70p86.70p84.50p16
Jul 1, 202582.50p84.70p82.00p84.50p6,092
Jun 30, 202582.50p84.00p83.00p82.50p825
Jun 27, 202582.50p83.00p80.00p82.50p3,244
Jun 26, 202585.00p85.00p79.00p80.00p19,420
Jun 24, 202586.50p87.50p83.00p86.50p623
Jun 23, 202586.50p83.00p83.00p86.50p22,592
Jun 20, 202586.50p83.35p83.00p86.50p837
Jun 19, 202587.50p88.50p85.25p86.50p9,374
Jun 18, 202586.00p89.00p85.00p87.50p26,433
Jun 17, 202586.00p86.50p83.55p86.00p6,163
Jun 16, 202586.00p83.55p83.55p86.00p4,037
Jun 13, 202586.00p89.00p83.55p86.00p176
Jun 12, 202586.00p86.50p86.50p86.00p92
Jun 11, 202586.00p89.00p83.55p86.00p9,976
Jun 10, 202586.00p88.50p83.36p86.00p23,315
Jun 9, 202586.00p87.50p84.50p86.00p11,209
Jun 6, 202586.00p86.00p83.00p86.00p10,944
Jun 5, 202586.00p83.10p83.10p86.00p4,819
Jun 4, 202586.00p88.00p83.10p86.00p34,574
Jun 3, 202586.00p84.92p83.36p86.00p2,346
Jun 2, 202586.00p83.00p83.00p86.00p20
May 30, 202586.00p85.90p83.00p86.00p1,681
May 29, 202586.00p86.00p83.00p86.00p6,791
May 28, 202586.00p84.00p83.00p86.00p17,970
May 27, 202586.00p86.00p83.00p86.00p3,565
May 23, 202586.00p86.00p86.00p86.00p100
12345
Showing 1 to 50 of 216

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.