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
28/02/2025 87.50p 87.50p 83.60p 85.50p 12688
27/02/2025 89.50p 89.90p 85.00p 87.50p 6364
26/02/2025 89.50p 90.00p 89.50p 89.50p 8626
25/02/2025 90.50p 90.50p 86.14p 89.50p 3346
24/02/2025 92.50p 96.58p 87.00p 90.50p 21246
21/02/2025 89.00p 89.33p 89.00p 89.00p 0
20/02/2025 89.00p 89.00p 89.00p 89.00p 0
19/02/2025 91.50p 91.50p 88.00p 89.00p 6646
18/02/2025 91.50p 92.00p 91.50p 91.50p 0
17/02/2025 91.50p 91.50p 91.50p 91.50p 1000
14/02/2025 92.50p 92.50p 89.00p 91.50p 6739
13/02/2025 92.50p 92.50p 90.10p 92.50p 8000
12/02/2025 92.50p 92.50p 90.00p 92.50p 10000
11/02/2025 86.50p 95.00p 86.40p 92.50p 55845
10/02/2025 86.50p 86.50p 86.00p 86.50p 27500
07/02/2025 86.50p 86.50p 86.50p 86.50p 0
06/02/2025 85.50p 87.00p 84.06p 86.50p 7012
05/02/2025 85.50p 85.50p 85.50p 85.50p 0
04/02/2025 85.50p 86.40p 84.24p 85.50p 2373
03/02/2025 86.50p 89.00p 84.25p 85.50p 7651
31/01/2025 85.00p 86.99p 85.00p 85.50p 900
30/01/2025 85.50p 85.50p 85.50p 85.50p 0
29/01/2025 85.50p 85.50p 85.50p 85.50p 0
28/01/2025 85.50p 85.50p 83.40p 85.50p 400
27/01/2025 85.50p 85.50p 83.40p 85.50p 124
24/01/2025 85.50p 85.50p 83.40p 85.50p 300
23/01/2025 86.00p 86.00p 83.40p 85.50p 50
22/01/2025 91.00p 91.00p 85.00p 86.00p 16179
21/01/2025 91.00p 94.20p 87.80p 91.00p 2777
20/01/2025 90.00p 95.00p 87.64p 91.00p 12727
17/01/2025 87.00p 88.00p 87.00p 87.00p 0
16/01/2025 87.00p 88.00p 84.60p 87.00p 787
15/01/2025 87.00p 87.00p 84.06p 87.00p 886
14/01/2025 87.00p 88.00p 87.00p 87.00p 0
13/01/2025 86.00p 90.00p 82.30p 86.00p 8497
10/01/2025 86.00p 86.00p 82.50p 86.00p 2429
09/01/2025 86.00p 86.00p 82.80p 86.00p 1212
08/01/2025 86.00p 86.00p 84.00p 86.00p 2500
07/01/2025 86.00p 86.00p 82.00p 86.00p 14
06/01/2025 86.00p 86.00p 82.00p 86.00p 6
03/01/2025 86.50p 88.70p 84.00p 86.00p 3240
02/01/2025 86.50p 88.80p 83.07p 86.50p 3552
31/12/2024 86.50p 88.80p 86.50p 86.50p 2240
30/12/2024 86.50p 89.00p 86.50p 86.50p 1000
27/12/2024 86.50p 88.25p 86.50p 86.50p 4192
24/12/2024 86.50p 87.67p 86.50p 86.50p 0
23/12/2024 86.50p 86.50p 83.00p 86.50p 230
20/12/2024 87.50p 88.25p 85.00p 86.50p 4034
19/12/2024 88.00p 89.00p 85.25p 87.50p 11004
18/12/2024 89.50p 91.00p 86.20p 88.00p 14175
17/12/2024 91.00p 91.00p 87.50p 89.50p 11365
16/12/2024 94.00p 94.00p 91.00p 91.00p 14751
13/12/2024 92.00p 94.40p 87.55p 93.50p 84584
12/12/2024 92.00p 95.00p 92.00p 92.00p 29002
11/12/2024 91.00p 94.82p 91.00p 92.00p 6502
10/12/2024 91.00p 91.00p 88.15p 91.00p 245
09/12/2024 88.00p 93.82p 88.00p 91.00p 51051
06/12/2024 89.00p 89.00p 85.00p 88.00p 10010
05/12/2024 90.50p 91.55p 89.00p 89.00p 2894
04/12/2024 84.00p 95.00p 84.00p 90.50p 219251
03/12/2024 82.50p 86.00p 81.00p 83.00p 73236
02/12/2024 78.00p 84.64p 78.00p 82.50p 81084
29/11/2024 78.00p 80.64p 78.00p 78.00p 3773
28/11/2024 78.00p 80.64p 76.66p 78.00p 752
27/11/2024 80.00p 80.48p 76.10p 78.00p 37326
26/11/2024 84.00p 84.00p 80.00p 80.00p 13450
25/11/2024 84.00p 85.00p 84.00p 84.00p 1755
22/11/2024 84.00p 84.00p 84.00p 84.00p 0
21/11/2024 84.00p 85.00p 84.00p 84.00p 867
20/11/2024 84.00p 86.00p 84.00p 84.00p 50195
19/11/2024 83.00p 84.82p 83.00p 84.00p 8698
18/11/2024 81.50p 84.96p 81.50p 83.00p 26401
15/11/2024 81.50p 82.80p 81.22p 81.50p 15668
14/11/2024 81.50p 82.97p 81.26p 81.50p 14458
13/11/2024 81.50p 82.82p 81.22p 81.50p 27362
12/11/2024 79.00p 83.00p 79.00p 81.50p 84500
11/11/2024 79.00p 82.00p 78.88p 79.00p 2368
08/11/2024 79.00p 81.99p 78.88p 79.00p 4013
07/11/2024 79.00p 79.00p 78.00p 79.00p 0
06/11/2024 79.50p 82.00p 78.88p 79.00p 3699
05/11/2024 77.50p 82.00p 77.50p 79.50p 43052
04/11/2024 70.00p 80.00p 70.00p 77.50p 64718
01/11/2024 67.50p 67.50p 66.47p 67.50p 0
31/10/2024 67.50p 69.00p 67.50p 67.50p 1449
30/10/2024 67.50p 67.50p 65.05p 67.50p 56
29/10/2024 67.50p 67.50p 65.00p 67.50p 985600
28/10/2024 67.50p 67.50p 65.05p 67.50p 400
25/10/2024 67.50p 67.50p 66.47p 67.50p 0
24/10/2024 67.50p 69.00p 67.50p 67.50p 52
23/10/2024 67.50p 67.50p 67.00p 67.50p 2083
22/10/2024 68.00p 68.00p 65.00p 67.50p 6000
21/10/2024 68.00p 68.00p 65.06p 68.00p 2477
18/10/2024 68.00p 68.00p 65.00p 68.00p 1850
17/10/2024 68.00p 69.00p 68.00p 68.00p 935
16/10/2024 68.00p 69.00p 68.00p 68.00p 596
15/10/2024 68.00p 68.00p 66.50p 68.00p 0
14/10/2024 68.00p 68.00p 66.50p 68.00p 0
11/10/2024 68.00p 68.00p 66.50p 68.00p 0
10/10/2024 68.00p 68.00p 66.00p 68.00p 5000
09/10/2024 68.50p 68.50p 65.07p 68.00p 851
08/10/2024 68.50p 69.33p 68.50p 68.50p 0
07/10/2024 68.50p 69.00p 68.50p 68.50p 4
04/10/2024 68.50p 69.33p 66.00p 68.50p 0
03/10/2024 68.50p 68.50p 65.07p 66.00p 5001
02/10/2024 68.50p 70.00p 67.00p 67.00p 6755
01/10/2024 70.50p 70.50p 65.07p 68.50p 4268
30/09/2024 70.50p 70.50p 69.33p 70.50p 0
27/09/2024 70.50p 70.50p 69.33p 70.50p 0
26/09/2024 70.50p 70.50p 69.33p 70.50p 0
25/09/2024 70.50p 73.50p 66.00p 70.50p 20300
24/09/2024 70.50p 73.50p 70.50p 70.50p 1
23/09/2024 70.50p 71.00p 70.00p 70.00p 6549
20/09/2024 70.50p 70.50p 67.26p 70.50p 400
19/09/2024 70.50p 70.50p 68.50p 70.50p 1653
18/09/2024 70.50p 70.50p 69.33p 70.50p 0
17/09/2024 70.50p 70.50p 68.50p 70.50p 550
16/09/2024 70.50p 71.00p 70.50p 70.50p 500
13/09/2024 70.50p 70.50p 68.50p 70.50p 7454
12/09/2024 70.50p 70.50p 69.33p 70.50p 0
11/09/2024 70.50p 70.50p 69.33p 70.50p 0
10/09/2024 70.50p 70.50p 69.33p 70.50p 0
09/09/2024 70.50p 70.50p 69.22p 70.50p 776
06/09/2024 70.50p 70.50p 68.50p 70.50p 10
05/09/2024 70.50p 71.00p 69.22p 70.50p 1637
04/09/2024 70.50p 70.50p 70.00p 70.00p 7000
03/09/2024 70.50p 72.95p 70.50p 70.50p 328
30/08/2024 70.50p 70.50p 69.33p 70.50p 0
29/08/2024 70.50p 70.50p 70.00p 70.50p 7749
28/08/2024 70.50p 70.50p 70.00p 70.50p 700
27/08/2024 69.00p 72.00p 66.30p 70.50p 7614
23/08/2024 69.00p 71.60p 69.00p 69.00p 289
22/08/2024 69.00p 71.60p 69.00p 69.00p 126
21/08/2024 69.00p 69.69p 69.00p 69.00p 0
20/08/2024 69.00p 69.69p 69.00p 69.00p 0
19/08/2024 69.00p 71.70p 69.00p 69.00p 4184
16/08/2024 69.00p 71.70p 69.00p 69.00p 3140
15/08/2024 69.00p 71.94p 69.00p 69.00p 6
14/08/2024 69.00p 71.70p 68.77p 69.00p 1048
13/08/2024 67.50p 72.00p 66.16p 69.00p 12600
12/08/2024 67.50p 69.95p 65.88p 67.50p 4241
09/08/2024 67.50p 68.90p 67.00p 67.50p 12675
08/08/2024 67.50p 68.44p 65.00p 67.50p 9028
07/08/2024 70.00p 70.00p 66.00p 67.50p 4243
06/08/2024 70.00p 70.00p 67.00p 70.00p 3756
05/08/2024 70.50p 70.50p 68.00p 70.50p 10500
02/08/2024 72.50p 72.50p 68.00p 70.50p 94846
01/08/2024 72.50p 72.88p 68.50p 72.50p 13201
31/07/2024 72.50p 72.93p 72.50p 72.50p 2635
30/07/2024 73.50p 73.50p 70.00p 72.50p 15123
29/07/2024 73.50p 73.50p 72.67p 73.50p 0
26/07/2024 73.50p 73.50p 72.67p 73.50p 0
25/07/2024 73.50p 74.20p 73.50p 73.50p 4043
24/07/2024 72.50p 72.50p 70.75p 72.50p 12074
23/07/2024 72.50p 74.95p 70.60p 72.50p 22600
22/07/2024 72.50p 76.00p 72.50p 72.50p 9226
19/07/2024 71.00p 75.00p 70.75p 72.50p 12387
18/07/2024 72.50p 72.80p 70.05p 72.50p 6385
17/07/2024 72.50p 72.80p 72.50p 72.50p 7500
16/07/2024 72.50p 72.50p 70.50p 72.50p 1364
15/07/2024 72.50p 73.46p 72.50p 72.50p 0
12/07/2024 72.00p 72.80p 70.00p 72.00p 3448
11/07/2024 72.00p 72.00p 70.40p 72.00p 1409
10/07/2024 72.00p 72.00p 70.40p 72.00p 716
09/07/2024 72.50p 72.90p 72.00p 72.00p 8761
08/07/2024 72.00p 73.00p 70.04p 72.00p 22097
05/07/2024 72.00p 72.00p 72.00p 72.00p 0
04/07/2024 72.00p 72.00p 72.00p 72.00p 0
03/07/2024 72.00p 72.00p 70.25p 72.00p 10
02/07/2024 72.00p 73.00p 70.00p 72.00p 1623
01/07/2024 72.50p 72.50p 70.30p 72.00p 5000
28/06/2024 72.50p 73.00p 70.05p 72.50p 58
27/06/2024 72.50p 72.50p 70.30p 72.50p 946
26/06/2024 72.50p 73.46p 72.50p 72.50p 0
25/06/2024 72.50p 73.46p 72.50p 72.50p 0
24/06/2024 72.50p 73.99p 70.25p 72.50p 4215
21/06/2024 72.50p 72.50p 70.05p 72.50p 6
20/06/2024 72.50p 72.50p 70.00p 72.50p 30056
19/06/2024 72.50p 73.46p 72.50p 72.50p 0
18/06/2024 72.50p 73.99p 72.50p 72.50p 7
17/06/2024 72.50p 73.50p 72.50p 72.50p 119
14/06/2024 72.50p 74.95p 72.50p 72.50p 15437
13/06/2024 72.50p 73.99p 70.05p 72.50p 12
12/06/2024 72.50p 73.50p 70.50p 72.50p 604
11/06/2024 72.50p 73.99p 70.50p 72.50p 7501
10/06/2024 72.50p 72.50p 71.54p 72.50p 0
07/06/2024 72.50p 72.50p 71.54p 72.50p 0
06/06/2024 73.50p 74.10p 70.50p 72.50p 14049
05/06/2024 73.50p 73.50p 73.33p 73.50p 0
04/06/2024 73.50p 74.46p 72.26p 73.50p 8560
03/06/2024 73.50p 74.91p 73.50p 73.50p 26
31/05/2024 73.50p 73.50p 72.84p 73.00p 39000
30/05/2024 73.50p 74.46p 73.50p 73.50p 666
29/05/2024 73.50p 73.50p 72.81p 73.50p 1100
28/05/2024 74.50p 74.91p 72.30p 73.50p 13215
24/05/2024 73.50p 73.50p 72.81p 73.50p 30
23/05/2024 74.50p 75.08p 73.33p 73.50p 0
22/05/2024 73.50p 77.00p 73.25p 74.50p 79146
21/05/2024 73.50p 73.97p 73.50p 73.50p 0
20/05/2024 73.50p 76.65p 71.26p 73.50p 1061
17/05/2024 73.50p 73.97p 73.50p 73.50p 0

*Close Price adjusted for both dividends and splits