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
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
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

*Close Price adjusted for both dividends and splits