tiprankstipranks
Croma Security Solutions Group plc (GB:CSSG)
LSE:CSSG
UK Market
CSSG
Croma Security Solutions
RESEARCH TOOLSreports
Want to see GB:CSSG full AI Analyst Report?

Croma Security Solutions (CSSG) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
67.50
70.00
70.00
67.50
67.50
0.00%
1
<0.01
May 21, 2026
67.50
68.00
67.00
67.50
67.50
0.00%
0
0.00
May 20, 2026
67.50
68.00
67.00
67.50
67.50
0.00%
0
0.00
May 19, 2026
67.50
70.00
67.50
67.50
67.50
0.00%
4
<0.01
May 18, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
10,197
2.76
May 15, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
172
0.04
May 14, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
5,004
1.30
May 13, 2026
67.50
65.00
65.00
67.50
67.50
0.00%
1
<0.01
May 12, 2026
67.50
65.30
65.30
67.50
67.50
0.00%
7,000
1.72
May 11, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
1,983
0.48
May 08, 2026
67.50
69.00
68.00
67.50
67.50
0.00%
650
0.15
May 07, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
9,826
2.19
May 06, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
2,011
0.45
May 05, 2026
67.50
70.00
65.00
67.50
67.50
0.00%
21
<0.01
May 04, 2026
67.50
70.00
70.00
67.50
67.50
0.00%
0
0.00
May 01, 2026
67.50
70.00
70.00
67.50
67.50
0.00%
28
<0.01
Apr 30, 2026
67.50
70.00
70.00
67.50
67.50
0.00%
7
<0.01
Apr 29, 2026
67.50
70.00
70.00
67.50
67.50
0.00%
2
<0.01
Apr 28, 2026
67.50
69.00
69.00
67.50
67.50
0.00%
484
0.09
Apr 27, 2026
67.50
70.00
65.30
67.50
67.50
0.00%
1,125
0.21
Apr 24, 2026
68.50
70.00
67.00
67.50
67.50
-1.46%
17,005
3.31
Apr 23, 2026
68.50
70.00
70.00
68.50
68.50
0.00%
3
<0.01
Apr 22, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
12
<0.01
Apr 21, 2026
68.50
70.00
67.18
68.50
68.50
0.00%
2,980
0.44
Apr 20, 2026
68.50
70.00
70.00
68.50
68.50
0.00%
9
<0.01
Apr 17, 2026
68.50
70.00
70.00
68.50
68.50
0.00%
344
0.05
Apr 16, 2026
68.50
69.00
68.00
68.50
68.50
0.00%
0
0.00
Apr 15, 2026
68.50
70.00
69.50
68.50
68.50
0.00%
12,474
1.82
Apr 14, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
28
<0.01
Apr 13, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
107
0.01
Apr 10, 2026
68.50
70.00
67.18
68.50
68.50
0.00%
6,426
0.91
Apr 09, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
2,295
0.31
Apr 08, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
278
0.04
Apr 07, 2026
68.50
70.00
70.00
68.50
68.50
0.00%
2
<0.01
Apr 06, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
0
0.00
Apr 03, 2026
68.50
70.00
67.00
68.50
68.50
0.00%
0
0.00
Apr 02, 2026
67.50
70.00
67.00
68.50
68.50
0.00%
582
0.07
Apr 01, 2026
67.50
70.00
68.00
68.50
68.50
+1.48%
5,070
0.57
Mar 31, 2026
68.50
70.00
68.00
67.50
67.50
-1.46%
24
<0.01
Mar 30, 2026
70.00
73.00
67.00
68.50
68.50
-2.14%
7,153
0.71
Mar 27, 2026
71.50
73.00
70.00
70.00
70.00
-2.10%
3,540
0.35
Mar 26, 2026
71.50
73.00
71.20
71.50
71.50
0.00%
1,108
0.11
Mar 25, 2026
71.50
73.00
70.00
71.50
71.50
0.00%
2,007
0.19
Mar 24, 2026
71.50
73.00
72.82
71.50
71.50
0.00%
2,505
0.24
Mar 23, 2026
71.50
73.00
71.20
71.50
71.50
0.00%
801
0.08
Mar 20, 2026
71.50
72.00
71.00
71.50
71.50
0.00%
0
0.00
Mar 19, 2026
72.50
73.00
70.00
71.50
71.50
-1.38%
4,003
0.37
Mar 18, 2026
72.50
71.20
71.20
72.50
72.50
0.00%
2,100
0.19
Mar 17, 2026
72.50
75.00
75.00
72.50
72.50
0.00%
38
<0.01
Mar 16, 2026
71.50
75.00
73.49
72.50
72.50
0.00%
26,348
2.44
Rows:
50