Croma Security Solutions Group plc - CSSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	76.5	77.5	77.5	78.64	76.5	33
August 15, 2025	76	77.5	77.5	77.5	76	478
August 14, 2025	79.76	77.5	77.5	79.76	76	40,595
August 13, 2025	78	79	79	79	78	4,192
August 12, 2025	81.49	79	79	81.49	78	13,562
August 11, 2025	80	80.5	80.5	81.5	78.5	8,820
August 08, 2025	78.5	82	82	82	78.5	12,263
August 07, 2025	80	82	82	82	80	10,467
August 06, 2025	82	82	82	82	80	47
August 05, 2025	80.04	82	82	82	80.04	1,190
August 04, 2025	82	82	82	82	80	5,067
August 01, 2025	82	82	82	82	82	2,920
July 31, 2025	80	82	82	82.87	78	21,050
July 30, 2025	80	82	82	82.87	80	2,805
July 29, 2025	80	82	82	82.88	80	3,822
July 28, 2025	80.04	82	82	82.88	80.04	7,631
July 25, 2025	80.5	82	82	82	80.5	2,000
July 24, 2025	80.5	82	82	82	80.5	2,000
July 23, 2025	80.12	82	82	82	80	8,200
July 22, 2025	82.99	82	82	82.99	80.12	4,792
July 21, 2025	83.7	82	82	83.7	80.48	13,600
July 18, 2025	81.53	82	82	84	81.48	16,528
July 17, 2025	81.48	82	82	84	81.48	19,800
July 16, 2025	81.8	82	82	83	81.8	11,750
July 15, 2025	80.64	81.5	81.5	81.9	80.64	521,182
July 14, 2025	78.48	80	80	80.68	78.48	18,137
July 11, 2025	80.7	80	80	81	77.04	21,627
July 10, 2025	80.8	80.5	80.5	81.82	79.03	555
July 09, 2025	82	80.5	80.5	82.5	78	45,865
July 08, 2025	82	83.5	83.5	84	82	6,028
July 07, 2025	82.5	83.5	83.5	86.5	82.5	13,789
July 04, 2025	86.5	84.5	84.5	86.5	84.5	341
July 03, 2025	86.7	84.5	84.5	86.7	84.5	3,723
July 02, 2025	86.7	84.5	84.5	86.7	84.5	27
July 01, 2025	84.7	84.5	84.5	84.7	82	6,753
June 30, 2025	83	82.5	82.5	84	82.5	850
June 27, 2025	83	82.5	82.5	83	80	3,244
June 26, 2025	85	80	80	85	79	19,420
June 25, 2025	85	85	85	85	85	0
June 24, 2025	87.5	86.5	86.5	87.5	83	623
June 23, 2025	83	86.5	86.5	86.5	83	45,184
June 20, 2025	83.35	86.5	86.5	86.5	83	837
June 19, 2025	85.3	86.5	86.5	88.5	85.25	9,374
June 18, 2025	89	87.5	87.5	89	85	26,433
June 17, 2025	83.55	86	86	86.5	83.55	6,163
June 16, 2025	83.55	86	86	86	83.55	4,037
June 13, 2025	89	86	86	89	83.55	177
June 12, 2025	86.5	86	86	86.5	86	184
June 11, 2025	89	86	86	89	83.55	9,976
June 10, 2025	86.5	86	86	88.5	83.36	23,315
June 09, 2025	87.5	86.5	86.5	87.5	84.5	11,209
June 06, 2025	86	86	86	86	83	10,944
June 05, 2025	83.1	86	86	86	83.1	4,819
June 04, 2025	88	86	86	88	83.1	34,574
June 03, 2025	84.92	86	86	86	83.36	2,346
June 02, 2025	83	86	86	86	83	20
May 30, 2025	84.92	86	86	86	83	1,681
May 29, 2025	86	86	86	86	83	12,820
May 28, 2025	83	86	86	86	83	20,370
May 27, 2025	86	86	86	86	83	3,590

Croma Security Solutions Group plc (CSSG.L) LSE