Creo Medical Group PLC (AIM:CREO)
London
· Delayed Price · Currency is GBP · Price in GBX 10.38
+0.25 (2.47%)
At close: Dec 5, 2025
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.25 | 10.62 | 10.00 | 10.38 | 10.38 | 2.47% | 9,735,266 |
| Dec 4, 2025 | 10.08 | 10.25 | 9.52 | 10.13 | 10.13 | 0.50% | 712,748 |
| Dec 3, 2025 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | - | 102,045 |
| Dec 2, 2025 | 10.08 | 10.25 | 9.81 | 10.08 | 10.08 | - | 505,143 |
| Dec 1, 2025 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | - | 75,993 |
| Nov 28, 2025 | 10.08 | 10.24 | 9.90 | 10.08 | 10.08 | - | 40,344 |
| Nov 27, 2025 | 10.03 | 10.25 | 9.90 | 10.08 | 10.08 | 0.50% | 52,687 |
| Nov 26, 2025 | 9.90 | 10.25 | 9.80 | 10.03 | 10.03 | 1.26% | 280,222 |
| Nov 25, 2025 | 10.03 | 10.25 | 9.80 | 9.90 | 9.90 | -2.22% | 445,792 |
| Nov 24, 2025 | 10.38 | 10.50 | 10.00 | 10.13 | 10.13 | -2.41% | 1,278,796 |
| Nov 21, 2025 | 10.63 | 10.75 | 10.25 | 10.38 | 10.38 | -2.35% | 312,971 |
| Nov 20, 2025 | 10.50 | 10.75 | 10.50 | 10.63 | 10.63 | 1.19% | 877,665 |
| Nov 19, 2025 | 10.25 | 10.75 | 10.00 | 10.50 | 10.50 | 2.44% | 120,764 |
| Nov 18, 2025 | 10.25 | 10.50 | 10.18 | 10.25 | 10.25 | - | 99,212 |
| Nov 17, 2025 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | -3.30% | 664,624 |
| Nov 14, 2025 | 10.75 | 11.00 | 10.50 | 10.60 | 10.60 | -1.40% | 564,280 |
| Nov 13, 2025 | 11.13 | 11.25 | 10.50 | 10.75 | 10.75 | -3.37% | 354,876 |
| Nov 12, 2025 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | -1.11% | 126,926 |
| Nov 11, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 634,891 |
| Nov 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,188,865 |
| Nov 7, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 406,733 |
| Nov 6, 2025 | 10.75 | 11.25 | 10.66 | 11.13 | 11.13 | 3.49% | 1,444,914 |
| Nov 5, 2025 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 689,147 |
| Nov 4, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 222,906 |
| Nov 3, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 444,585 |
| Oct 31, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 680,330 |
| Oct 30, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 197,877 |
| Oct 29, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 20,771 |
| Oct 28, 2025 | 11.13 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 398,139 |
| Oct 27, 2025 | 11.00 | 11.25 | 10.75 | 11.13 | 11.13 | 1.14% | 343,198 |
| Oct 24, 2025 | 11.00 | 10.97 | 10.78 | 11.00 | 11.00 | - | 50,211 |
| Oct 23, 2025 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | - | 69,377 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.51 | 11.00 | 11.00 | 2.33% | 640,786 |
| Oct 21, 2025 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 0.47% | 209,767 |
| Oct 20, 2025 | 11.25 | 11.50 | 10.50 | 10.70 | 10.70 | -4.89% | 516,693 |
| Oct 17, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,505,544 |
| Oct 16, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 249,970 |
| Oct 15, 2025 | 11.13 | 12.00 | 11.00 | 11.13 | 11.13 | - | 1,278,795 |
| Oct 14, 2025 | 11.13 | 11.24 | 11.06 | 11.13 | 11.13 | - | 260,219 |
| Oct 13, 2025 | 11.25 | 11.50 | 11.00 | 11.13 | 11.13 | -1.11% | 309,995 |
| Oct 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 469,496 |
| Oct 9, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -1.10% | 1,698,345 |
| Oct 8, 2025 | 11.75 | 11.75 | 11.00 | 11.38 | 11.38 | -3.19% | 532,438 |
| Oct 7, 2025 | 11.75 | 12.00 | 11.40 | 11.75 | 11.75 | - | 156,072 |
| Oct 6, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 227,471 |
| Oct 3, 2025 | 11.63 | 12.25 | 11.50 | 11.75 | 11.75 | 1.08% | 1,370,002 |
| Oct 2, 2025 | 11.88 | 11.99 | 11.50 | 11.63 | 11.63 | -2.11% | 326,257 |
| Oct 1, 2025 | 11.88 | 12.00 | 11.75 | 11.88 | 11.88 | - | 200,203 |
| Sep 30, 2025 | 12.13 | 12.25 | 11.75 | 11.88 | 11.88 | -3.06% | 340,848 |
| Sep 29, 2025 | 12.13 | 12.25 | 12.00 | 12.25 | 12.25 | 1.03% | 393,564 |
| Sep 26, 2025 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | 1.04% | 131,074 |
| Sep 25, 2025 | 12.25 | 12.42 | 11.75 | 12.00 | 12.00 | -2.04% | 1,141,162 |
| Sep 24, 2025 | 12.00 | 12.74 | 11.50 | 12.25 | 12.25 | 2.08% | 7,360,106 |
| Sep 23, 2025 | 11.88 | 12.25 | 11.75 | 12.00 | 12.00 | 1.27% | 793,897 |
| Sep 22, 2025 | 12.63 | 13.00 | 11.50 | 11.85 | 11.85 | -2.27% | 1,795,078 |
| Sep 19, 2025 | 12.13 | 12.25 | 12.11 | 12.13 | 12.13 | - | 758,850 |
| Sep 18, 2025 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | - | 213,123 |
| Sep 17, 2025 | 12.13 | 12.25 | 12.00 | 12.13 | 12.13 | - | 350,500 |
| Sep 16, 2025 | 12.25 | 12.45 | 12.00 | 12.13 | 12.13 | -1.02% | 650,614 |
| Sep 15, 2025 | 12.13 | 12.50 | 11.75 | 12.25 | 12.25 | 2.08% | 556,683 |
| Sep 12, 2025 | 12.25 | 12.50 | 11.63 | 12.00 | 12.00 | -4.00% | 1,072,061 |
| Sep 11, 2025 | 12.63 | 12.75 | 12.00 | 12.50 | 12.50 | -0.99% | 2,345,028 |
| Sep 10, 2025 | 12.63 | 12.75 | 12.50 | 12.63 | 12.63 | - | 131,231 |
| Sep 9, 2025 | 12.75 | 13.00 | 12.50 | 12.63 | 12.63 | -2.13% | 2,319,205 |
| Sep 8, 2025 | 13.00 | 13.00 | 12.50 | 12.90 | 12.90 | -0.77% | 326,689 |
| Sep 5, 2025 | 13.00 | 13.22 | 12.75 | 13.00 | 13.00 | - | 202,163 |
| Sep 4, 2025 | 13.13 | 13.25 | 12.75 | 13.00 | 13.00 | -0.95% | 341,212 |
| Sep 3, 2025 | 13.13 | 13.25 | 13.00 | 13.13 | 13.13 | - | 266,104 |
| Sep 2, 2025 | 13.38 | 13.72 | 13.00 | 13.13 | 13.13 | -2.78% | 76,832 |
| Sep 1, 2025 | 13.25 | 13.75 | 13.00 | 13.50 | 13.50 | 1.89% | 508,775 |
| Aug 29, 2025 | 13.13 | 13.50 | 13.00 | 13.25 | 13.25 | 0.95% | 136,356 |
| Aug 28, 2025 | 13.13 | 13.25 | 13.00 | 13.13 | 13.13 | - | 246,710 |
| Aug 27, 2025 | 13.75 | 14.00 | 12.75 | 13.13 | 13.13 | -4.55% | 876,628 |
| Aug 26, 2025 | 13.75 | 14.00 | 13.51 | 13.75 | 13.75 | - | 164,940 |
| Aug 22, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 56,320 |
| Aug 21, 2025 | 13.75 | 14.00 | 13.66 | 13.75 | 13.75 | - | 200,828 |
| Aug 20, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 156,916 |
| Aug 19, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -0.90% | 414,649 |
| Aug 18, 2025 | 13.88 | 14.00 | 13.80 | 13.88 | 13.88 | - | 333,803 |
| Aug 15, 2025 | 13.13 | 14.50 | 13.00 | 13.88 | 13.88 | 5.71% | 769,294 |
| Aug 14, 2025 | 13.13 | 13.49 | 12.95 | 13.13 | 13.13 | - | 256,768 |
| Aug 13, 2025 | 13.13 | 13.50 | 12.50 | 13.13 | 13.13 | - | 137,232 |
| Aug 12, 2025 | 13.13 | 13.50 | 12.50 | 13.13 | 13.13 | - | 174,986 |
| Aug 11, 2025 | 13.13 | 13.50 | 12.75 | 13.13 | 13.13 | - | 283,060 |
| Aug 8, 2025 | 13.13 | 13.50 | 12.75 | 13.13 | 13.13 | - | 178,217 |
| Aug 7, 2025 | 13.13 | 13.50 | 12.75 | 13.13 | 13.13 | -0.57% | 31,146 |
| Aug 6, 2025 | 13.13 | 13.50 | 12.75 | 13.20 | 13.20 | 0.57% | 260,360 |
| Aug 5, 2025 | 13.13 | 13.50 | 12.76 | 13.13 | 13.13 | - | 62,447 |
| Aug 4, 2025 | 13.38 | 13.75 | 12.76 | 13.13 | 13.13 | 5.00% | 321,332 |
| Aug 1, 2025 | 13.25 | 13.50 | 12.50 | 12.50 | 12.50 | -5.66% | 321,370 |
| Jul 31, 2025 | 13.38 | 13.50 | 13.00 | 13.25 | 13.25 | -0.93% | 303,483 |
| Jul 30, 2025 | 13.63 | 14.00 | 12.75 | 13.38 | 13.38 | -1.83% | 492,172 |
| Jul 29, 2025 | 13.75 | 14.00 | 13.25 | 13.63 | 13.63 | -2.68% | 287,496 |
| Jul 28, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 627,141 |
| Jul 25, 2025 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | - | 259,802 |
| Jul 24, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 929,774 |
| Jul 23, 2025 | 13.88 | 15.00 | 13.75 | 14.00 | 14.00 | 3.70% | 1,747,969 |
| Jul 22, 2025 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | 3.85% | 1,329,106 |
| Jul 21, 2025 | 13.00 | 13.25 | 12.50 | 13.00 | 13.00 | 4.00% | 760,507 |
| Jul 18, 2025 | 12.63 | 12.75 | 12.25 | 12.50 | 12.50 | - | 172,453 |