Creo Medical Group (CREO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creo Medical Group

Date Open High Low Close* Volume
11/12/2025 10.38p 10.50p 9.76p 10.13p 435301
10/12/2025 10.38p 10.47p 10.25p 10.38p 279604
09/12/2025 10.38p 10.50p 10.29p 10.38p 119671
08/12/2025 10.38p 10.50p 10.25p 10.40p 521829
05/12/2025 10.25p 10.62p 10.00p 10.38p 9735267
04/12/2025 10.08p 10.25p 9.52p 10.13p 462749
03/12/2025 10.08p 10.25p 9.90p 10.08p 102045
02/12/2025 10.08p 10.25p 9.81p 10.08p 505142
01/12/2025 10.08p 10.25p 9.90p 10.08p 75993
28/11/2025 10.08p 10.24p 9.90p 10.08p 40344
27/11/2025 10.03p 10.25p 9.90p 10.08p 52687
26/11/2025 9.90p 10.25p 9.80p 10.03p 280222
25/11/2025 10.03p 10.25p 9.80p 9.90p 445792
24/11/2025 10.38p 10.50p 10.00p 10.13p 1278795
21/11/2025 10.63p 10.75p 10.25p 10.38p 312972
20/11/2025 10.50p 10.75p 10.50p 10.63p 877665
19/11/2025 10.25p 10.75p 10.00p 10.50p 120763
18/11/2025 10.25p 10.50p 10.18p 10.25p 99212
17/11/2025 10.63p 10.75p 10.00p 10.25p 664625
14/11/2025 10.75p 11.00p 10.50p 10.60p 564280
13/11/2025 11.13p 11.25p 10.50p 10.75p 354874
12/11/2025 11.25p 11.25p 11.00p 11.13p 126926
11/11/2025 11.25p 11.50p 11.00p 11.25p 634891
10/11/2025 11.25p 11.50p 11.00p 11.25p 1188865
07/11/2025 11.25p 11.50p 11.00p 11.25p 406733
06/11/2025 10.75p 11.25p 10.66p 11.13p 1074915
05/11/2025 11.25p 11.50p 10.50p 10.75p 689148
04/11/2025 11.25p 11.50p 11.00p 11.25p 222906
03/11/2025 11.25p 11.50p 11.00p 11.25p 444585
31/10/2025 11.25p 11.50p 11.00p 11.25p 680330
30/10/2025 11.25p 11.50p 11.00p 11.25p 197877
29/10/2025 11.25p 11.50p 11.00p 11.25p 20772
28/10/2025 11.13p 11.50p 11.00p 11.25p 398139
27/10/2025 11.00p 11.25p 10.75p 11.13p 343198
24/10/2025 11.00p 11.00p 10.78p 11.00p 50211
23/10/2025 11.00p 11.25p 10.75p 11.00p 69376
22/10/2025 10.75p 11.00p 10.51p 11.00p 640784
21/10/2025 10.75p 11.00p 10.52p 10.75p 209767
20/10/2025 11.25p 11.50p 10.50p 10.70p 516695
17/10/2025 11.25p 11.50p 11.00p 11.25p 1505544
16/10/2025 11.25p 11.50p 11.00p 11.25p 249971
15/10/2025 11.13p 12.00p 11.00p 11.13p 898795
14/10/2025 11.13p 11.24p 11.06p 11.13p 260219
13/10/2025 11.25p 11.50p 11.00p 11.13p 309994
10/10/2025 11.25p 11.50p 11.00p 11.25p 469496
09/10/2025 11.25p 11.50p 11.00p 11.25p 1698344
08/10/2025 11.75p 11.75p 11.00p 11.38p 532438
07/10/2025 11.75p 12.00p 11.40p 11.75p 156073
06/10/2025 11.75p 12.00p 11.50p 11.75p 227470
03/10/2025 11.63p 12.25p 11.50p 11.75p 1370002
02/10/2025 11.88p 11.99p 11.50p 11.63p 326260
01/10/2025 11.88p 12.00p 11.75p 11.88p 200203
30/09/2025 12.13p 12.25p 11.75p 11.88p 340851
29/09/2025 12.13p 12.25p 12.00p 12.25p 393564
26/09/2025 12.13p 12.25p 12.00p 12.13p 131074
25/09/2025 12.25p 12.42p 11.75p 12.00p 1141161
24/09/2025 12.00p 12.74p 11.50p 12.25p 7360106
23/09/2025 11.88p 12.25p 11.75p 12.00p 793897
22/09/2025 12.63p 13.00p 11.50p 11.85p 1795078
19/09/2025 12.13p 12.25p 12.11p 12.13p 758850
18/09/2025 12.13p 12.25p 12.00p 12.13p 213124
17/09/2025 12.13p 12.25p 12.00p 12.13p 350500
16/09/2025 12.13p 12.25p 12.13p 12.13p 650613
15/09/2025 12.13p 12.50p 11.75p 12.25p 556682
12/09/2025 12.25p 12.50p 11.63p 12.00p 1072062
11/09/2025 12.63p 12.63p 12.63p 12.50p 2345027
10/09/2025 12.63p 12.75p 12.50p 12.63p 131231
09/09/2025 12.75p 13.00p 12.50p 12.63p 2319204
08/09/2025 13.00p 13.00p 12.50p 12.90p 326690
05/09/2025 13.00p 13.22p 12.75p 13.00p 202163
04/09/2025 13.12p 13.25p 12.75p 13.00p 341212
03/09/2025 13.12p 13.25p 13.00p 13.12p 266105
02/09/2025 13.38p 13.72p 13.01p 13.12p 76833
01/09/2025 13.25p 13.75p 13.00p 13.50p 508774
29/08/2025 13.12p 13.50p 13.00p 13.25p 136356
28/08/2025 13.12p 13.25p 13.00p 13.12p 246711
27/08/2025 13.75p 14.00p 12.75p 13.12p 876630
26/08/2025 13.75p 14.00p 13.51p 13.75p 164940
22/08/2025 13.75p 14.00p 13.50p 13.75p 56320
21/08/2025 13.75p 14.00p 13.66p 13.75p 200828
20/08/2025 13.75p 14.00p 13.50p 13.75p 156917
19/08/2025 13.75p 14.00p 13.50p 13.75p 414649
18/08/2025 13.88p 14.00p 13.80p 13.88p 333803
15/08/2025 13.12p 14.50p 13.00p 13.88p 769296
14/08/2025 13.12p 13.49p 12.95p 13.12p 256768
13/08/2025 13.12p 13.50p 12.50p 13.12p 137232
12/08/2025 13.12p 13.50p 12.50p 13.12p 174986
11/08/2025 13.12p 13.50p 12.75p 13.12p 283060
08/08/2025 13.12p 13.50p 12.75p 13.12p 178216
07/08/2025 13.12p 13.50p 12.75p 13.12p 31146
06/08/2025 13.12p 13.50p 12.75p 13.20p 260361
05/08/2025 13.12p 13.50p 12.76p 13.12p 62447
04/08/2025 13.38p 13.75p 12.76p 13.12p 321333
01/08/2025 13.25p 13.50p 12.50p 12.50p 321369
31/07/2025 13.38p 13.50p 13.00p 13.25p 303484
30/07/2025 13.63p 14.00p 12.75p 13.38p 492172
29/07/2025 13.75p 14.00p 13.25p 13.63p 287495
28/07/2025 14.00p 14.50p 13.50p 14.00p 627138
25/07/2025 13.75p 14.50p 13.50p 14.00p 259803
24/07/2025 14.00p 14.50p 13.50p 14.00p 929773
23/07/2025 13.88p 15.00p 13.75p 14.00p 1747968
22/07/2025 13.00p 14.00p 13.00p 13.50p 1329107
21/07/2025 13.00p 13.25p 12.50p 13.00p 760510
18/07/2025 12.63p 12.75p 12.25p 12.50p 172454
17/07/2025 12.63p 12.75p 12.50p 12.50p 208533
16/07/2025 12.63p 13.00p 12.50p 12.63p 103621
15/07/2025 13.25p 13.50p 12.25p 12.63p 808295
14/07/2025 12.88p 13.40p 12.75p 13.25p 551493
11/07/2025 12.38p 13.00p 12.25p 12.88p 616591
10/07/2025 12.38p 12.75p 11.75p 12.38p 528781
09/07/2025 12.25p 12.50p 12.00p 12.25p 463355
08/07/2025 12.38p 12.50p 12.00p 12.25p 296524
07/07/2025 12.75p 12.98p 12.25p 12.38p 403245
04/07/2025 12.75p 13.00p 12.50p 12.75p 193936
03/07/2025 13.25p 13.50p 12.56p 12.75p 303238
02/07/2025 13.25p 13.50p 13.00p 13.25p 92741
01/07/2025 13.25p 13.49p 13.00p 13.25p 59556
30/06/2025 13.38p 13.50p 13.00p 13.25p 450849
27/06/2025 13.75p 13.92p 13.26p 13.38p 622364
26/06/2025 13.75p 14.00p 13.50p 13.75p 228673
25/06/2025 13.75p 14.00p 13.50p 13.50p 253255
24/06/2025 14.00p 14.25p 13.50p 13.75p 168560
23/06/2025 14.25p 14.50p 13.75p 14.00p 299793
20/06/2025 13.25p 14.50p 13.00p 14.25p 893674
19/06/2025 13.38p 13.50p 13.00p 13.25p 275484
18/06/2025 13.38p 13.50p 13.25p 13.38p 139378
17/06/2025 13.75p 13.97p 13.27p 13.38p 289897
16/06/2025 13.75p 14.00p 13.51p 14.00p 103064
13/06/2025 14.13p 14.25p 13.16p 13.75p 1424545
12/06/2025 14.62p 14.75p 14.00p 14.13p 699598
11/06/2025 15.38p 16.00p 14.22p 14.80p 4599436
10/06/2025 16.13p 16.13p 14.50p 15.50p 4501022
09/06/2025 14.88p 16.13p 14.75p 16.13p 1296114
06/06/2025 16.00p 16.00p 14.76p 14.88p 915882
05/06/2025 16.00p 16.24p 15.75p 16.00p 455985
04/06/2025 15.75p 16.25p 15.25p 16.00p 681187
03/06/2025 15.50p 16.00p 15.11p 15.75p 533040
02/06/2025 15.25p 16.25p 15.25p 15.50p 1724775
30/05/2025 14.25p 16.00p 14.00p 15.00p 3586352
29/05/2025 16.13p 16.50p 14.00p 14.25p 2865269
28/05/2025 13.75p 16.25p 13.39p 16.13p 8134398
27/05/2025 12.38p 13.75p 12.25p 13.75p 1639575
23/05/2025 12.00p 13.00p 11.75p 12.50p 2726104
22/05/2025 11.00p 12.50p 10.68p 12.00p 16630884
21/05/2025 10.15p 11.20p 9.80p 11.00p 4348684
20/05/2025 10.15p 10.50p 9.91p 10.15p 621162
19/05/2025 10.75p 10.86p 9.80p 10.03p 1060887
16/05/2025 10.25p 10.48p 10.00p 10.13p 463019
15/05/2025 10.25p 10.50p 10.09p 10.50p 127771
14/05/2025 10.25p 10.47p 10.01p 10.25p 140145
13/05/2025 10.25p 10.50p 10.00p 10.25p 557483
12/05/2025 10.13p 10.25p 10.01p 10.15p 270098
09/05/2025 10.13p 10.36p 9.88p 10.25p 1547279
08/05/2025 10.38p 10.50p 10.00p 10.25p 1436559
07/05/2025 10.38p 10.49p 10.25p 10.38p 125824
06/05/2025 10.63p 10.75p 10.15p 10.75p 710933
02/05/2025 10.63p 10.75p 10.50p 10.63p 500441
01/05/2025 10.63p 11.00p 10.50p 10.63p 559205
30/04/2025 11.25p 11.25p 10.50p 10.63p 1348216
29/04/2025 10.63p 11.50p 10.50p 11.25p 1521029
28/04/2025 9.75p 11.25p 9.50p 10.63p 15255672
25/04/2025 9.75p 10.00p 9.50p 9.75p 509373
24/04/2025 9.55p 10.00p 9.43p 9.75p 2621967
23/04/2025 9.63p 9.88p 9.22p 9.55p 1285481
22/04/2025 9.75p 10.00p 9.50p 9.63p 231521
17/04/2025 9.85p 10.00p 9.50p 9.75p 441068
16/04/2025 9.85p 10.00p 9.70p 9.85p 356024
15/04/2025 9.85p 10.00p 9.61p 9.85p 368636
14/04/2025 9.85p 10.25p 9.75p 9.85p 893398
11/04/2025 9.80p 10.00p 9.40p 9.85p 2738146
10/04/2025 10.13p 10.25p 9.76p 9.80p 2577555
09/04/2025 10.88p 11.00p 10.00p 10.13p 3721819
08/04/2025 11.13p 11.25p 10.77p 10.88p 1261975
07/04/2025 11.75p 12.00p 10.78p 11.00p 1768813
04/04/2025 12.13p 12.50p 11.50p 12.00p 1766788
03/04/2025 12.88p 13.00p 11.75p 12.00p 2619806
02/04/2025 12.88p 13.00p 12.75p 12.88p 111585
01/04/2025 12.88p 13.00p 12.75p 12.88p 423268
31/03/2025 12.75p 13.75p 12.50p 13.00p 2169455
28/03/2025 12.25p 13.00p 12.00p 12.75p 2678909
27/03/2025 12.75p 12.75p 11.80p 12.25p 1599153
26/03/2025 13.00p 13.24p 12.75p 12.88p 360594
25/03/2025 13.12p 13.25p 12.83p 13.12p 110122
24/03/2025 13.12p 13.25p 13.00p 13.12p 229896
21/03/2025 13.12p 13.25p 13.00p 13.12p 279960
20/03/2025 12.88p 13.50p 12.88p 13.12p 362075
19/03/2025 12.77p 13.00p 12.76p 12.88p 110940
18/03/2025 12.88p 13.00p 12.55p 12.80p 423765
17/03/2025 13.12p 13.25p 12.75p 12.88p 252955
14/03/2025 13.12p 13.25p 12.75p 13.12p 413588
13/03/2025 13.63p 13.75p 12.82p 13.12p 905460
12/03/2025 13.63p 13.75p 13.50p 13.63p 122923
11/03/2025 13.88p 14.00p 13.50p 13.63p 529755
10/03/2025 13.88p 14.00p 13.66p 13.88p 410008
07/03/2025 13.63p 14.25p 13.61p 13.88p 585055
06/03/2025 13.88p 14.25p 13.50p 13.63p 766907
05/03/2025 14.25p 14.45p 13.75p 13.88p 579045
04/03/2025 14.62p 14.80p 14.00p 14.25p 322079
03/03/2025 14.38p 14.75p 14.25p 14.62p 151322
28/02/2025 14.88p 15.00p 14.00p 14.38p 884295

*Close Price adjusted for both dividends and splits