1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

75.00p+0.00 (+0.00%)12 Sep 2025, 10:30
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
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
Aug 20, 202577.50p78.00p77.00p78.50p21,998
Aug 18, 202577.50p78.64p76.50p77.50p28
Aug 15, 202577.50p76.00p76.00p77.50p247
Aug 14, 202579.00p79.76p76.00p77.50p40,595
Aug 13, 202579.00p78.00p78.00p79.00p4,192
Aug 12, 202580.50p81.49p78.00p79.00p11,074
Aug 11, 202582.00p81.50p78.50p80.50p8,810
Aug 8, 202582.00p82.00p78.50p82.00p11,044
Aug 7, 202582.00p82.00p80.00p82.00p7,267
Aug 6, 202582.00p82.00p80.00p82.00p47
Aug 5, 202582.00p82.00p80.04p82.00p1,190
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
12345
Showing 1 to 50 of 219

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.