1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

78.50p+0.00 (+0.00%)05 Dec 2025, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Croma Security Solutions Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202578.50p80.00p78.00p78.50p2,001
Dec 4, 202578.50p78.05p77.00p78.50p5,010
Dec 3, 202579.50p82.00p82.00p79.50p725
Dec 2, 202579.50p82.00p82.00p79.50p6
Dec 1, 202579.50p82.00p82.00p79.50p33
Nov 28, 202579.50p82.00p78.60p79.50p1,647
Nov 27, 202579.50p82.00p77.00p79.50p14,294
Nov 26, 202579.50p82.00p77.00p79.50p625
Nov 25, 202579.50p77.25p77.25p79.50p1
Nov 24, 202579.50p82.00p77.00p79.50p70
Nov 19, 202579.50p82.00p82.00p79.50p2,829
Nov 18, 202579.50p77.00p77.00p79.50p40
Nov 17, 202579.50p82.00p82.00p79.50p2
Nov 14, 202579.50p82.00p82.00p79.50p1,237
Nov 13, 202579.50p82.00p77.00p79.50p1,454
Nov 12, 202579.50p82.00p82.00p79.50p1,257
Nov 11, 202579.50p81.60p81.60p79.50p11,553
Nov 10, 202579.50p82.00p77.25p79.50p2,492
Nov 7, 202579.50p82.00p77.00p79.50p12,505
Nov 6, 202579.50p82.00p80.00p79.50p718
Nov 5, 202582.50p85.00p80.00p79.50p14,001
Nov 4, 202584.50p85.00p80.56p83.50p15,992
Nov 3, 202581.50p87.00p80.00p84.50p36,854
Oct 31, 202578.50p82.00p77.00p80.50p14,135
Oct 30, 202580.00p82.00p77.00p78.50p3,873
Oct 29, 202578.50p82.00p77.66p78.50p4,538
Oct 28, 202578.50p82.00p77.66p78.50p102
Oct 27, 202578.50p82.00p75.00p78.50p7,469
Oct 24, 202578.50p82.00p75.00p78.50p17,096
Oct 23, 202574.50p82.00p75.10p78.50p21,247
Oct 22, 202570.00p74.00p73.00p74.50p5,013
Oct 21, 202570.00p69.60p69.55p70.00p2,572
Oct 20, 202570.00p73.00p67.90p70.00p2
Oct 16, 202570.00p72.00p71.90p70.00p6,388
Oct 15, 202570.00p69.00p68.88p70.00p2,574
Oct 14, 202570.00p73.00p67.00p70.00p3,251
Oct 13, 202570.00p72.70p68.88p70.00p854
Oct 10, 202570.00p73.00p68.56p70.00p13,275
Oct 9, 202568.50p72.00p66.00p70.00p90,036
Oct 8, 202568.50p70.00p67.00p68.50p31
Oct 7, 202569.50p70.50p67.00p68.50p31,701
Oct 6, 202572.50p73.00p67.00p70.00p98,115
Oct 3, 202573.00p0.00p0.00p73.00p0
Oct 2, 202573.00p73.00p73.00p73.00p170
Oct 1, 202573.00p71.33p71.00p73.00p12,098
Sep 30, 202573.00p75.00p71.33p73.00p4,201
Sep 29, 202573.50p74.90p71.06p73.00p14,864
Sep 26, 202574.00p71.33p71.06p74.00p2,007
Sep 25, 202574.00p74.90p71.06p74.00p13
Sep 24, 202574.00p74.90p71.06p74.00p645
12345
Showing 1 to 50 of 227

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.