Croma Security Solutions Group (CSSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Croma Security Solutions Group

Date Open High Low Close* Volume
12/12/2025 77.50p 78.00p 77.50p 77.50p 1
11/12/2025 78.50p 78.50p 74.00p 77.50p 23590
10/12/2025 78.50p 78.50p 75.50p 78.50p 6123
09/12/2025 78.50p 78.50p 77.09p 78.50p 16500
08/12/2025 78.50p 78.50p 77.50p 78.50p 8800
05/12/2025 78.50p 80.00p 78.00p 78.50p 2001
04/12/2025 78.50p 78.50p 77.00p 78.50p 5010
03/12/2025 79.50p 82.00p 79.50p 79.50p 725
02/12/2025 79.50p 82.00p 79.50p 79.50p 6
01/12/2025 79.50p 82.00p 79.50p 79.50p 33
28/11/2025 79.50p 82.00p 78.60p 79.50p 1647
27/11/2025 79.50p 82.00p 77.00p 79.50p 14294
26/11/2025 79.50p 82.00p 77.00p 79.50p 625
25/11/2025 79.50p 79.50p 77.25p 79.50p 1
24/11/2025 79.50p 82.00p 77.00p 79.50p 70
21/11/2025 78.50p 80.33p 78.50p 79.50p 0
20/11/2025 79.50p 80.33p 79.50p 79.50p 0
19/11/2025 79.50p 82.00p 79.50p 79.50p 2829
18/11/2025 79.50p 79.50p 77.00p 79.50p 40
17/11/2025 79.50p 82.00p 79.50p 79.50p 2
14/11/2025 79.50p 82.00p 79.50p 79.50p 1237
13/11/2025 79.50p 82.00p 77.00p 79.50p 1454
12/11/2025 79.50p 82.00p 79.50p 79.50p 1257
11/11/2025 79.50p 81.60p 79.50p 79.50p 11553
10/11/2025 79.50p 82.00p 77.25p 79.50p 2492
07/11/2025 79.50p 82.00p 77.00p 79.50p 12505
06/11/2025 79.50p 82.00p 79.50p 79.50p 718
05/11/2025 82.50p 85.00p 79.50p 79.50p 14001
04/11/2025 84.50p 85.00p 80.56p 83.50p 15992
03/11/2025 81.50p 87.00p 80.00p 84.50p 36854
31/10/2025 78.50p 82.00p 77.00p 80.50p 14135
30/10/2025 80.00p 82.00p 77.00p 78.50p 3873
29/10/2025 78.50p 82.00p 77.66p 78.50p 4538
28/10/2025 78.50p 82.00p 77.66p 78.50p 102
27/10/2025 78.50p 82.00p 75.00p 78.50p 7469
24/10/2025 78.50p 82.00p 75.00p 78.50p 17096
23/10/2025 74.50p 82.00p 74.50p 78.50p 21247
22/10/2025 70.00p 74.50p 70.00p 74.50p 5013
21/10/2025 70.00p 70.00p 69.55p 70.00p 2572
20/10/2025 70.00p 73.00p 67.90p 70.00p 2
17/10/2025 70.00p 71.15p 70.00p 70.00p 0
16/10/2025 70.00p 72.00p 70.00p 70.00p 6388
15/10/2025 70.00p 70.00p 68.88p 70.00p 2574
14/10/2025 70.00p 73.00p 67.00p 70.00p 3251
13/10/2025 70.00p 72.70p 68.88p 70.00p 854
10/10/2025 70.00p 73.00p 68.56p 70.00p 13275
09/10/2025 68.50p 72.00p 66.00p 70.00p 90036
08/10/2025 68.50p 70.00p 67.00p 68.50p 31
07/10/2025 69.50p 70.50p 67.00p 68.50p 31701
06/10/2025 72.50p 73.00p 67.00p 70.00p 98115
03/10/2025 73.00p 73.00p 70.00p 72.50p 9810
02/10/2025 73.00p 73.00p 73.00p 73.00p 170
01/10/2025 73.00p 73.00p 71.00p 73.00p 12098
30/09/2025 73.00p 75.00p 71.33p 73.00p 4201
29/09/2025 73.50p 74.90p 71.06p 73.00p 14864
26/09/2025 74.00p 74.00p 71.06p 74.00p 2007
25/09/2025 74.00p 74.90p 71.06p 74.00p 13
24/09/2025 74.00p 75.00p 71.06p 74.00p 645
23/09/2025 75.00p 75.00p 71.33p 74.00p 31770
22/09/2025 75.00p 75.76p 74.00p 75.00p 4390
19/09/2025 75.00p 75.64p 75.00p 75.00p 124
18/09/2025 75.00p 75.76p 75.00p 75.00p 724
17/09/2025 75.00p 75.00p 74.00p 75.00p 4186
16/09/2025 75.00p 75.00p 75.00p 75.00p 0
15/09/2025 75.00p 75.76p 74.00p 75.00p 2744
12/09/2025 77.00p 77.00p 75.00p 75.00p 2164
11/09/2025 75.00p 75.00p 75.00p 75.00p 4047
10/09/2025 75.00p 75.00p 73.00p 75.00p 7150
09/09/2025 77.00p 77.00p 74.30p 75.00p 9420
08/09/2025 77.00p 77.00p 77.00p 77.00p 0
05/09/2025 77.00p 77.00p 75.00p 77.00p 3338
04/09/2025 77.00p 77.00p 77.00p 77.00p 0
03/09/2025 77.00p 77.00p 75.00p 77.00p 4469
02/09/2025 76.00p 77.00p 76.00p 77.00p 12000
01/09/2025 76.00p 78.00p 76.00p 76.00p 1500
29/08/2025 76.50p 77.28p 74.00p 74.50p 5826
28/08/2025 76.50p 77.40p 76.50p 76.50p 5698
27/08/2025 77.50p 78.00p 75.00p 76.50p 19194
26/08/2025 77.50p 78.64p 76.25p 77.50p 687
22/08/2025 78.50p 78.50p 76.00p 77.50p 9953
21/08/2025 78.50p 79.25p 78.50p 78.50p 8000
20/08/2025 77.50p 78.50p 77.00p 78.50p 21998
19/08/2025 77.50p 77.50p 77.50p 77.50p 0
18/08/2025 77.50p 78.64p 76.50p 77.50p 28
15/08/2025 77.50p 77.50p 76.00p 77.50p 247
14/08/2025 79.00p 79.76p 76.00p 77.50p 40595
13/08/2025 79.00p 79.00p 78.00p 79.00p 4192
12/08/2025 80.50p 81.49p 78.00p 79.00p 11074
11/08/2025 82.00p 82.00p 78.50p 80.50p 8810
08/08/2025 82.00p 82.00p 78.50p 82.00p 11044
07/08/2025 82.00p 82.00p 80.00p 82.00p 7267
06/08/2025 82.00p 82.00p 80.00p 82.00p 47
05/08/2025 82.00p 82.00p 80.04p 82.00p 1190
04/08/2025 82.00p 82.00p 80.00p 82.00p 5043
01/08/2025 82.00p 82.00p 82.00p 82.00p 2920
31/07/2025 82.00p 82.87p 80.00p 82.00p 5050
30/07/2025 82.00p 82.87p 80.00p 82.00p 2655
29/07/2025 82.00p 82.88p 80.00p 82.00p 3672
28/07/2025 82.00p 82.88p 80.04p 82.00p 7631
25/07/2025 82.00p 82.00p 80.50p 82.00p 2000
24/07/2025 82.00p 82.00p 80.50p 82.00p 2000
23/07/2025 82.00p 82.00p 80.00p 82.00p 8200
22/07/2025 82.00p 82.99p 80.12p 82.00p 4792
21/07/2025 82.00p 83.70p 80.48p 82.00p 9600
18/07/2025 82.00p 84.00p 81.48p 82.00p 10528
17/07/2025 82.00p 84.00p 81.48p 82.00p 14100
16/07/2025 81.50p 83.00p 81.50p 82.00p 8000
15/07/2025 80.00p 81.90p 80.00p 81.50p 521182
14/07/2025 80.00p 80.68p 78.48p 80.00p 17922
11/07/2025 80.50p 81.00p 77.04p 80.00p 21627
10/07/2025 80.50p 81.82p 79.03p 80.50p 555
09/07/2025 83.50p 83.50p 78.00p 80.50p 45865
08/07/2025 83.50p 84.00p 82.00p 83.50p 6028
07/07/2025 84.50p 86.50p 82.50p 83.50p 13789
04/07/2025 85.50p 86.50p 84.50p 84.50p 341
03/07/2025 84.50p 86.70p 84.50p 84.50p 3723
02/07/2025 84.50p 86.70p 84.50p 84.50p 16
01/07/2025 82.50p 84.70p 82.00p 84.50p 6092
30/06/2025 82.50p 84.00p 82.50p 82.50p 825
27/06/2025 82.50p 83.00p 80.00p 82.50p 3244
26/06/2025 85.00p 85.00p 79.00p 80.00p 19420
25/06/2025 86.50p 88.35p 85.00p 85.00p 0
24/06/2025 86.50p 87.50p 83.00p 86.50p 623
23/06/2025 86.50p 86.50p 83.00p 86.50p 22592
20/06/2025 86.50p 86.50p 83.00p 86.50p 837
19/06/2025 87.50p 88.50p 85.25p 86.50p 9374
18/06/2025 86.00p 89.00p 85.00p 87.50p 26433
17/06/2025 86.00p 86.50p 83.55p 86.00p 6163
16/06/2025 86.00p 86.00p 83.55p 86.00p 4037
13/06/2025 86.00p 89.00p 83.55p 86.00p 176
12/06/2025 86.00p 86.50p 86.00p 86.00p 92
11/06/2025 86.00p 89.00p 83.55p 86.00p 9976
10/06/2025 86.00p 88.50p 83.36p 86.00p 23315
09/06/2025 86.00p 87.50p 84.50p 86.00p 11209
06/06/2025 86.00p 86.00p 83.00p 86.00p 10944
05/06/2025 86.00p 86.00p 83.10p 86.00p 4819
04/06/2025 86.00p 88.00p 83.10p 86.00p 34574
03/06/2025 86.00p 86.00p 83.36p 86.00p 2346
02/06/2025 86.00p 86.00p 83.00p 86.00p 20
30/05/2025 86.00p 86.00p 83.00p 86.00p 1681
29/05/2025 86.00p 86.00p 83.00p 86.00p 6791
28/05/2025 86.00p 86.00p 83.00p 86.00p 17970
27/05/2025 86.00p 86.00p 83.00p 86.00p 3565
23/05/2025 86.00p 86.00p 86.00p 86.00p 100
22/05/2025 85.50p 86.00p 85.50p 86.00p 4062
21/05/2025 86.00p 86.00p 86.00p 86.00p 2905
20/05/2025 86.00p 86.00p 86.00p 86.00p 125
19/05/2025 86.00p 86.00p 83.10p 86.00p 27477
16/05/2025 86.00p 86.00p 86.00p 86.00p 0
15/05/2025 84.00p 86.00p 84.00p 86.00p 17420
14/05/2025 84.00p 84.00p 83.90p 84.00p 8524
13/05/2025 84.00p 84.00p 83.50p 84.00p 10000
12/05/2025 84.00p 84.00p 82.00p 84.00p 9932
09/05/2025 83.00p 84.00p 81.00p 84.00p 7551
08/05/2025 85.50p 85.50p 82.00p 83.00p 7002
07/05/2025 85.50p 85.50p 82.00p 85.50p 3761
06/05/2025 85.50p 85.50p 83.90p 85.50p 102
02/05/2025 85.50p 87.00p 82.35p 85.50p 7583
01/05/2025 85.50p 87.00p 82.00p 85.50p 7513
30/04/2025 85.50p 85.50p 82.00p 85.50p 12770
29/04/2025 85.50p 85.50p 82.00p 85.50p 2120
28/04/2025 85.50p 85.50p 84.33p 85.50p 0
25/04/2025 85.50p 85.50p 82.00p 85.50p 8250
24/04/2025 85.50p 85.50p 84.33p 85.50p 0
23/04/2025 85.50p 85.50p 82.00p 85.50p 257
22/04/2025 85.50p 85.50p 82.00p 85.50p 21
17/04/2025 85.50p 85.50p 82.00p 85.50p 1422
16/04/2025 85.50p 85.50p 84.33p 85.50p 0
15/04/2025 83.50p 85.50p 83.00p 85.50p 9240
14/04/2025 86.50p 86.80p 80.00p 83.50p 13768
11/04/2025 86.50p 87.76p 86.50p 86.50p 0
10/04/2025 86.50p 86.50p 83.00p 86.50p 1204
09/04/2025 86.50p 86.80p 86.50p 86.50p 3
08/04/2025 86.50p 86.71p 83.00p 86.50p 12287
07/04/2025 86.50p 86.50p 83.00p 86.50p 2996
04/04/2025 86.50p 86.80p 83.70p 86.50p 4841
03/04/2025 86.50p 86.50p 83.21p 86.50p 1776
02/04/2025 86.50p 88.00p 83.70p 86.50p 6184
01/04/2025 86.50p 86.50p 83.00p 86.50p 125
31/03/2025 86.50p 86.80p 86.50p 86.50p 353
28/03/2025 86.50p 86.80p 83.21p 86.50p 18
27/03/2025 86.50p 86.80p 86.50p 86.50p 1254
26/03/2025 86.50p 87.67p 86.50p 86.50p 0
25/03/2025 86.50p 86.50p 83.70p 86.50p 2513
24/03/2025 86.50p 86.80p 86.50p 86.50p 17
21/03/2025 86.50p 86.50p 83.21p 86.50p 14428
20/03/2025 86.50p 86.80p 86.50p 86.50p 3172
19/03/2025 86.50p 86.80p 86.50p 86.50p 3452
18/03/2025 86.50p 86.80p 83.70p 86.50p 10108
17/03/2025 86.50p 87.67p 86.50p 86.50p 0
14/03/2025 84.50p 86.80p 84.50p 86.50p 728
13/03/2025 84.50p 86.80p 84.50p 84.50p 1152
12/03/2025 84.00p 87.00p 82.46p 84.50p 9944
11/03/2025 87.50p 88.00p 82.33p 84.00p 40768
10/03/2025 86.50p 89.40p 85.62p 87.50p 21916
07/03/2025 86.50p 88.00p 86.50p 86.50p 2500
06/03/2025 86.50p 88.00p 85.62p 86.50p 3337
05/03/2025 86.50p 86.50p 85.62p 86.50p 930
04/03/2025 84.00p 86.50p 84.00p 86.50p 500
03/03/2025 85.50p 87.40p 83.00p 86.50p 30204

*Close Price adjusted for both dividends and splits