Croma Security Solutions Group plc (AIM:CSSG)
London
· Delayed Price · Currency is GBP · Price in GBX 72.50
-1.00 (-1.36%)
Mar 2, 2026, 3:25 PM GMT
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 76.00 | 76.00 | 70.00 | 70.10 | - | -4.63% | 4,543 |
| Feb 27, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 3,236 |
| Feb 26, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 14,539 |
| Feb 25, 2026 | 73.50 | 71.66 | 71.00 | 73.50 | 73.50 | - | 5,171 |
| Feb 24, 2026 | 73.50 | 70.00 | 70.00 | 73.50 | 73.50 | - | 7,536 |
| Feb 23, 2026 | 73.00 | 75.00 | 71.08 | 73.50 | 73.50 | 0.68% | 10,875 |
| Feb 20, 2026 | 71.08 | 71.08 | 71.08 | 73.00 | 73.00 | - | 10 |
| Feb 19, 2026 | 74.20 | 74.20 | 71.00 | 73.00 | 73.00 | - | 3,379 |
| Feb 18, 2026 | 73.50 | 75.00 | 69.67 | 73.00 | 73.00 | -0.68% | 17,623 |
| Feb 17, 2026 | 73.50 | 75.90 | 75.90 | 73.50 | 73.50 | - | 10,000 |
| Feb 16, 2026 | 73.50 | 74.50 | 74.50 | 73.50 | 73.50 | - | 5,000 |
| Feb 13, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 9,858 |
| Feb 12, 2026 | 71.10 | 74.00 | 71.10 | 73.50 | 73.50 | - | 10,664 |
| Feb 11, 2026 | 73.50 | 76.00 | 71.10 | 73.50 | 73.50 | - | 7,781 |
| Feb 10, 2026 | 71.50 | 76.00 | 71.30 | 73.50 | 73.50 | - | 13,030 |
| Feb 9, 2026 | 71.00 | 74.70 | 71.00 | 73.50 | 73.50 | - | 18,222 |
| Feb 6, 2026 | 73.50 | 76.00 | 71.00 | 73.50 | 73.50 | - | 3,431 |
| Feb 5, 2026 | 73.50 | 74.70 | 74.70 | 73.50 | 73.50 | - | 159 |
| Feb 4, 2026 | 73.50 | 71.00 | 71.00 | 73.50 | 73.50 | - | 1 |
| Feb 3, 2026 | 74.00 | 76.00 | 71.00 | 73.50 | 73.50 | -0.68% | 37,014 |
| Feb 2, 2026 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | - | 4,006 |
| Jan 30, 2026 | 76.00 | 76.00 | 74.70 | 74.00 | 74.00 | - | 2,799 |
| Jan 29, 2026 | 74.00 | 76.00 | 76.00 | 74.00 | 74.00 | - | 10 |
| Jan 28, 2026 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 9,032 |
| Jan 27, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 5,443 |
| Jan 26, 2026 | 73.50 | 75.00 | 71.00 | 73.00 | 73.00 | -0.68% | 26,427 |
| Jan 23, 2026 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | -0.68% | 71,583 |
| Jan 22, 2026 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | - | 4,225 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 3,077 |
| Jan 20, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 4,659 |
| Jan 19, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 8,686 |
| Jan 16, 2026 | 75.00 | 77.00 | 76.00 | 75.00 | 75.00 | - | 5,251 |
| Jan 15, 2026 | 75.00 | 76.44 | 76.00 | 75.00 | 75.00 | - | 3,269 |
| Jan 14, 2026 | 75.50 | 78.00 | 73.00 | 75.00 | 75.00 | -0.66% | 14,403 |
| Jan 13, 2026 | 75.50 | 73.00 | 73.00 | 75.50 | 75.50 | - | 3,802 |
| Jan 12, 2026 | 75.50 | 78.00 | 73.00 | 75.50 | 75.50 | - | 15,126 |
| Jan 9, 2026 | 75.50 | 78.00 | 73.00 | 75.50 | 75.50 | - | 5,651 |
| Jan 8, 2026 | 77.50 | 78.00 | 75.00 | 75.50 | 75.50 | -2.58% | 3,895 |
| Jan 7, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 16,980 |
| Jan 6, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 16,946 |
| Jan 5, 2026 | 73.50 | 79.00 | 73.05 | 77.50 | 77.50 | 4.73% | 50,381 |
| Jan 2, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 17,066 |
| Dec 31, 2025 | 74.80 | 74.80 | 74.80 | 74.00 | 74.00 | -0.67% | 187 |
| Dec 30, 2025 | 75.00 | 75.00 | 72.10 | 74.50 | 74.50 | -0.67% | 57,807 |
| Dec 29, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 8,673 |
| Dec 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 23, 2025 | 76.20 | 77.00 | 73.50 | 75.00 | 75.00 | -1.32% | 23,198 |
| Dec 22, 2025 | 75.50 | 76.50 | 74.50 | 76.00 | 76.00 | - | 7,150 |
| Dec 19, 2025 | 75.50 | 76.75 | 75.00 | 76.00 | 76.00 | - | 4,006 |
| Dec 18, 2025 | 76.00 | 76.50 | 75.00 | 76.00 | 76.00 | - | 20,272 |
| Dec 17, 2025 | 76.00 | 77.00 | 74.25 | 76.00 | 76.00 | - | 6,340 |
| Dec 16, 2025 | 77.50 | 77.00 | 75.00 | 76.00 | 76.00 | -1.94% | 14,307 |
| Dec 15, 2025 | 77.50 | 77.40 | 77.00 | 77.50 | 77.50 | - | 5,259 |
| Dec 12, 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 77.50 | - | 1 |
| Dec 11, 2025 | 78.50 | 77.50 | 74.00 | 77.50 | 77.50 | -1.27% | 23,590 |
| Dec 10, 2025 | 78.50 | 75.50 | 75.50 | 78.50 | 78.50 | - | 6,123 |
| Dec 9, 2025 | 78.50 | 77.50 | 77.09 | 78.50 | 78.50 | - | 16,500 |
| Dec 8, 2025 | 78.50 | 78.00 | 77.50 | 78.50 | 78.50 | - | 8,800 |
| Dec 5, 2025 | 78.50 | 80.00 | 78.00 | 78.50 | 78.50 | - | 2,001 |
| Dec 4, 2025 | 78.50 | 78.05 | 77.00 | 78.50 | 78.50 | -1.26% | 5,010 |
| Dec 3, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 725 |
| Dec 2, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 6 |
| Dec 1, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 33 |
| Nov 28, 2025 | 79.50 | 82.00 | 78.60 | 79.50 | 77.10 | - | 1,647 |
| Nov 27, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 14,294 |
| Nov 26, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 625 |
| Nov 25, 2025 | 79.50 | 77.25 | 77.25 | 79.50 | 77.10 | - | 1 |
| Nov 24, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 70 |
| Nov 21, 2025 | 78.50 | 77.10 | 77.10 | 79.50 | 77.10 | - | - |
| Nov 20, 2025 | 79.50 | 77.10 | 77.10 | 79.50 | 77.10 | - | - |
| Nov 19, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 2,829 |
| Nov 18, 2025 | 79.50 | 77.00 | 77.00 | 79.50 | 77.10 | - | 40 |
| Nov 17, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 2 |
| Nov 14, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 1,237 |
| Nov 13, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 1,454 |
| Nov 12, 2025 | 79.50 | 82.00 | 82.00 | 79.50 | 77.10 | - | 1,257 |
| Nov 11, 2025 | 79.50 | 81.60 | 81.60 | 79.50 | 77.10 | - | 11,553 |
| Nov 10, 2025 | 79.50 | 82.00 | 77.25 | 79.50 | 77.10 | - | 2,492 |
| Nov 7, 2025 | 79.50 | 82.00 | 77.00 | 79.50 | 77.10 | - | 12,505 |
| Nov 6, 2025 | 79.50 | 82.00 | 80.00 | 79.50 | 77.10 | - | 718 |
| Nov 5, 2025 | 82.50 | 85.00 | 80.00 | 79.50 | 77.10 | -4.79% | 14,001 |
| Nov 4, 2025 | 84.50 | 85.00 | 80.56 | 83.50 | 80.98 | -1.18% | 15,992 |
| Nov 3, 2025 | 81.50 | 87.00 | 80.00 | 84.50 | 81.95 | 4.97% | 36,854 |
| Oct 31, 2025 | 78.50 | 82.00 | 77.00 | 80.50 | 78.07 | 2.55% | 14,135 |
| Oct 30, 2025 | 80.00 | 82.00 | 77.00 | 78.50 | 76.13 | - | 3,873 |
| Oct 29, 2025 | 78.50 | 82.00 | 77.66 | 78.50 | 76.13 | - | 4,538 |
| Oct 28, 2025 | 78.50 | 82.00 | 77.66 | 78.50 | 76.13 | - | 102 |
| Oct 27, 2025 | 78.50 | 82.00 | 75.00 | 78.50 | 76.13 | - | 7,469 |
| Oct 24, 2025 | 78.50 | 82.00 | 75.00 | 78.50 | 76.13 | - | 17,096 |
| Oct 23, 2025 | 74.50 | 82.00 | 75.10 | 78.50 | 76.13 | 5.37% | 21,247 |
| Oct 22, 2025 | 70.00 | 74.00 | 73.00 | 74.50 | 72.25 | 6.43% | 5,013 |
| Oct 21, 2025 | 70.00 | 69.60 | 69.55 | 70.00 | 67.89 | - | 2,572 |
| Oct 20, 2025 | 70.00 | 73.00 | 67.90 | 70.00 | 67.89 | - | 2 |
| Oct 17, 2025 | 70.00 | 67.89 | 67.89 | 70.00 | 67.89 | - | - |
| Oct 16, 2025 | 70.00 | 72.00 | 71.90 | 70.00 | 67.89 | - | 6,388 |
| Oct 15, 2025 | 70.00 | 69.00 | 68.88 | 70.00 | 67.89 | - | 2,574 |
| Oct 14, 2025 | 70.00 | 73.00 | 67.00 | 70.00 | 67.89 | - | 3,251 |
| Oct 13, 2025 | 70.00 | 72.70 | 68.88 | 70.00 | 67.89 | - | 854 |
| Oct 10, 2025 | 70.00 | 73.00 | 68.56 | 70.00 | 67.89 | - | 13,275 |
| Oct 9, 2025 | 68.50 | 72.00 | 66.00 | 70.00 | 67.89 | 2.19% | 90,036 |