Croma Security Solutions Group plc (AIM:CSSG)
London
· Delayed Price · Currency is GBP · Price in GBX 69.00
+1.50 (2.22%)
Apr 28, 2026, 10:10 AM GMT
AIM:CSSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2.22% | 768 |
| Apr 27, 2026 | 67.50 | 70.00 | 65.30 | 67.50 | 67.50 | - | 1,125 |
| Apr 24, 2026 | 68.50 | 70.00 | 67.00 | 67.50 | 67.50 | -1.46% | 17,005 |
| Apr 23, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 3 |
| Apr 22, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 12 |
| Apr 21, 2026 | 68.50 | 70.00 | 67.18 | 68.50 | 68.50 | - | 2,980 |
| Apr 20, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 9 |
| Apr 17, 2026 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | - | 344 |
| Apr 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Apr 15, 2026 | 70.00 | 70.00 | 69.50 | 68.50 | 68.50 | - | 12,474 |
| Apr 14, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 28 |
| Apr 13, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 107 |
| Apr 10, 2026 | 68.50 | 70.00 | 67.18 | 68.50 | 68.50 | - | 6,426 |
| Apr 9, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 2,295 |
| Apr 8, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 278 |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 68.50 | 68.50 | - | 2 |
| Apr 2, 2026 | 67.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 582 |
| Apr 1, 2026 | 67.50 | 70.00 | 68.00 | 68.50 | 68.50 | 1.48% | 5,070 |
| Mar 31, 2026 | 70.00 | 70.00 | 68.00 | 67.50 | 67.50 | -1.46% | 24 |
| Mar 30, 2026 | 67.30 | 73.00 | 67.00 | 68.50 | 68.50 | -2.14% | 7,153 |
| Mar 27, 2026 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | -2.10% | 3,540 |
| Mar 26, 2026 | 71.50 | 73.00 | 71.20 | 71.50 | 71.50 | - | 1,108 |
| Mar 25, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | - | 2,007 |
| Mar 24, 2026 | 71.50 | 73.00 | 72.82 | 71.50 | 71.50 | - | 2,505 |
| Mar 23, 2026 | 71.50 | 73.00 | 71.20 | 71.50 | 71.50 | - | 801 |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 72.50 | 73.00 | 70.00 | 71.50 | 71.50 | -1.38% | 4,003 |
| Mar 18, 2026 | 72.50 | 71.20 | 71.20 | 72.50 | 72.50 | - | 2,100 |
| Mar 17, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 38 |
| Mar 16, 2026 | 71.50 | 75.00 | 73.49 | 72.50 | 72.50 | - | 26,348 |
| Mar 13, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 58 |
| Mar 12, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 9 |
| Mar 11, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 7 |
| Mar 10, 2026 | 72.50 | 70.25 | 70.00 | 72.50 | 72.50 | - | 1,095 |
| Mar 9, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 74 |
| Mar 6, 2026 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | - | 200 |
| Mar 5, 2026 | 72.50 | 73.00 | 73.00 | 72.50 | 72.50 | - | 267 |
| Mar 4, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 2 |
| Mar 3, 2026 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 5,405 |
| Mar 2, 2026 | 73.50 | 76.00 | 70.00 | 72.50 | 72.50 | -1.36% | 37,879 |
| 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 | 73.00 | 71.08 | 71.08 | 73.00 | 73.00 | - | 10 |
| Feb 19, 2026 | 73.00 | 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 | 73.50 | 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 | 73.50 | 76.00 | 71.30 | 73.50 | 73.50 | - | 13,030 |
| Feb 9, 2026 | 73.50 | 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 | 74.50 | 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 | 73.50 | 74.80 | 74.00 | 74.00 | 74.00 | -0.67% | 17,687 |
| Dec 30, 2025 | 75.00 | 75.00 | 72.10 | 74.50 | 74.50 | -0.67% | 57,807 |
| Dec 29, 2025 | 75.00 | 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 | 76.00 | 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 |