1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

79.50p+0.00 (+0.00%)06 Nov 2025, 11:43
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
Nov 5, 202582.50p85.00p80.00p79.50p14,001
Nov 4, 202584.50p85.00p80.56p83.50p15,992
Nov 3, 202581.50p87.00p80.00p84.50p36,854
Oct 31, 202578.50p82.00p77.00p80.50p14,135
Oct 30, 202580.00p82.00p77.00p78.50p3,873
Oct 29, 202578.50p82.00p77.66p78.50p4,538
Oct 28, 202578.50p82.00p77.66p78.50p102
Oct 27, 202578.50p82.00p75.00p78.50p7,469
Oct 24, 202578.50p82.00p75.00p78.50p17,096
Oct 23, 202574.50p82.00p75.10p78.50p21,247
Oct 22, 202570.00p74.00p73.00p74.50p5,013
Oct 21, 202570.00p69.60p69.55p70.00p2,572
Oct 20, 202570.00p73.00p67.90p70.00p2
Oct 16, 202570.00p72.00p71.90p70.00p6,388
Oct 15, 202570.00p69.00p68.88p70.00p2,574
Oct 14, 202570.00p73.00p67.00p70.00p3,251
Oct 13, 202570.00p72.70p68.88p70.00p854
Oct 10, 202570.00p73.00p68.56p70.00p13,275
Oct 9, 202568.50p72.00p66.00p70.00p90,036
Oct 8, 202568.50p70.00p67.00p68.50p31
Oct 7, 202569.50p70.50p67.00p68.50p31,701
Oct 6, 202572.50p73.00p67.00p70.00p98,115
Oct 3, 202573.00p72.30p70.00p72.50p9,810
Oct 2, 202573.00p73.00p73.00p73.00p170
Oct 1, 202573.00p71.33p71.00p73.00p12,098
Sep 30, 202573.00p75.00p71.33p73.00p4,201
Sep 29, 202573.50p74.90p71.06p73.00p14,864
Sep 26, 202574.00p71.33p71.06p74.00p2,007
Sep 25, 202574.00p74.90p71.06p74.00p13
Sep 24, 202574.00p74.90p71.06p74.00p645
Sep 23, 202575.00p74.00p71.33p74.00p31,770
Sep 22, 202575.00p75.76p74.00p75.00p4,390
Sep 19, 202575.00p75.64p75.64p75.00p124
Sep 18, 202575.00p75.76p75.76p75.00p724
Sep 17, 202575.00p74.00p74.00p75.00p4,186
Sep 15, 202575.00p75.76p74.00p75.00p2,744
Sep 12, 202577.00p75.76p75.76p75.00p2,164
Sep 11, 202575.00p74.00p74.00p75.00p4,047
Sep 10, 202575.00p74.00p73.00p75.00p7,150
Sep 9, 202577.00p75.00p74.30p75.00p9,420
Sep 5, 202577.00p75.00p75.00p77.00p3,338
Sep 3, 202577.00p75.00p75.00p77.00p4,469
Sep 2, 202576.00p76.00p76.00p77.00p12,000
Sep 1, 202576.00p78.00p78.00p76.00p1,500
Aug 29, 202576.50p77.28p74.00p74.50p5,826
Aug 28, 202576.50p77.40p77.28p76.50p5,698
Aug 27, 202577.50p78.00p75.00p76.50p19,194
Aug 26, 202577.50p78.64p76.25p77.50p687
Aug 22, 202578.50p77.00p76.00p77.50p9,953
Aug 21, 202578.50p79.25p79.25p78.50p8,000
12345
Showing 1 to 50 of 227

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.