Crossword Cybersecurity Plc (CCS.L) LSE
1.75
-0.1(-5.41%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
CCS.L Historical Return
If you invested 1000 GBp in Crossword Cybersecurity Plc (CCS.L) since IPO date, it would be worth 7,142.86 GBp as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 3,888.89 GBp. This corresponds to total returns of 614.29%, 288.89%, respectively, with annualized returns of 30.14%, 31.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CCS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 09, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 08, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 07, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 04, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 03, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 02, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| October 01, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| September 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 787,636 |
| September 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.55M |
| September 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 83,680 |
| September 25, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 3,644 |
| September 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| September 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.3M |
| September 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 38,768 |
| September 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31,723 |
| September 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5,682 |
| September 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33,268 |
| September 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| September 13, 2024 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 400 |
| September 12, 2024 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 81,600 |
| September 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 56,222 |
| September 10, 2024 | 0.03 | 0.02 | 0.02 | 0.03 | 0.02 | 650,956 |
| September 09, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 110,332 |
| September 06, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50,000 |
| September 05, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 914 |
| September 04, 2024 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 828,645 |
| September 03, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
| September 02, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 200,000 |
| August 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 479,071 |
| August 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 107,657 |
| August 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
| August 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 56,354 |
| August 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 52,041 |
| August 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19,183 |
| August 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
| August 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46,554 |
| August 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 78,027 |
| August 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 870,091 |
| August 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30,000 |
| August 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.31M |
| August 13, 2024 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 120,000 |
| August 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20,000 |
| August 09, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20,400 |
| August 08, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22,186 |
| August 07, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13,201 |
| August 06, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,216 |
| August 05, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23,797 |
| August 02, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 54,993 |
