Crossword Cybersecurity Plc (CCS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:21PM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 5.0000 | 5.1250 | 5.1250 | 5.0000 | 5.0000 | 1,951 |
| May 07, 2024 | 5.0000 | 5.1800 | 5.1000 | 5.0000 | 5.0000 | 11,393 |
| May 03, 2024 | 5.0000 | 5.1800 | 4.5750 | 5.0000 | 5.0000 | 2,634 |
| May 02, 2024 | 5.0000 | 5.1250 | 4.5750 | 5.0000 | 5.0000 | 22,111 |
| May 01, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 30, 2024 | 5.0000 | 5.1800 | 5.1800 | 5.0000 | 5.0000 | 373 |
| Apr 29, 2024 | 5.0000 | 5.2000 | 4.5600 | 5.0000 | 5.0000 | 68,753 |
| Apr 26, 2024 | 5.0000 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 12,461 |
| Apr 25, 2024 | 5.0000 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | 1,800 |
| Apr 24, 2024 | 5.0000 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 2,000 |
| Apr 23, 2024 | 5.0000 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | 186 |
| Apr 22, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 19, 2024 | 5.0000 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | 18 |
| Apr 18, 2024 | 5.0000 | 4.7700 | 4.7700 | 5.0000 | 5.0000 | 996 |
| Apr 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 16, 2024 | 5.0000 | 5.3800 | 5.3500 | 5.0000 | 5.0000 | 10,185 |
| Apr 15, 2024 | 5.0000 | 4.7700 | 4.7700 | 5.0000 | 5.0000 | 5,000 |
| Apr 12, 2024 | 5.0000 | 5.4000 | 4.7600 | 5.0000 | 5.0000 | 3,438,920 |
| Apr 11, 2024 | 4.7500 | 5.0000 | 4.9750 | 5.0000 | 5.0000 | 50,040 |
| Apr 10, 2024 | 4.7500 | 4.9700 | 4.5000 | 4.7500 | 4.7500 | 380,629 |
| Apr 09, 2024 | 4.6500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 175,200 |
| Apr 08, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 05, 2024 | 4.6500 | 4.7900 | 4.3000 | 4.6500 | 4.6500 | 386,000 |
| Apr 04, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 03, 2024 | 4.2500 | 4.5000 | 4.0300 | 4.6500 | 4.6500 | 150,891 |
| Apr 02, 2024 | 4.5000 | 5.0000 | 4.0000 | 4.2500 | 4.2500 | 56,488 |
| Mar 28, 2024 | 4.5000 | 4.7000 | 4.6400 | 4.5000 | 4.5000 | 35,898 |
| Mar 27, 2024 | 5.0000 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 273,642 |
| Mar 26, 2024 | 4.2500 | 5.5000 | 4.4700 | 5.0000 | 5.0000 | 420,277 |
| Mar 25, 2024 | 4.2500 | 4.4750 | 4.4700 | 4.2500 | 4.2500 | 2,817 |
| Mar 22, 2024 | 4.2500 | 4.4750 | 4.0000 | 4.2500 | 4.2500 | 176,233 |
| Mar 21, 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 413 |
| Mar 20, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 19, 2024 | 4.5000 | 4.9000 | 4.0000 | 4.2500 | 4.2500 | 73,304 |
| Mar 18, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 15, 2024 | 4.5000 | 4.1500 | 4.1500 | 4.5000 | 4.5000 | 7,814 |
| Mar 14, 2024 | 4.5000 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 41,896 |
| Mar 13, 2024 | 4.5000 | 4.0100 | 4.0100 | 4.5000 | 4.5000 | 12,500 |
| Mar 12, 2024 | 4.5000 | 4.7800 | 4.5000 | 4.5000 | 4.5000 | 37,729 |
| Mar 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Mar 08, 2024 | 4.5000 | 4.7900 | 4.6500 | 4.5000 | 4.5000 | 126,500 |
| Mar 07, 2024 | 4.5000 | 4.8500 | 4.1500 | 4.5000 | 4.5000 | 11,983 |
| Mar 06, 2024 | 4.5000 | 5.0000 | 4.1500 | 4.5000 | 4.5000 | 11,190 |
| Mar 05, 2024 | 4.5000 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 200 |
| Mar 04, 2024 | 4.5000 | 4.1500 | 4.1500 | 4.5000 | 4.5000 | 2,312 |
| Mar 01, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 500,000 |
| Feb 29, 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 50 |
| Feb 28, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 27, 2024 | 4.2500 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 134,101 |
| Feb 26, 2024 | 4.2500 | 4.3900 | 4.3900 | 4.2500 | 4.2500 | 11,389 |
| Feb 23, 2024 | 4.5000 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 47,011 |
| Feb 22, 2024 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 4.5000 | 9,000 |
| Feb 21, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 20, 2024 | 4.5000 | 4.8400 | 4.0000 | 4.5000 | 4.5000 | 23,643 |
| Feb 19, 2024 | 4.5000 | 4.8400 | 4.0000 | 4.5000 | 4.5000 | 24,525 |
| Feb 16, 2024 | 4.2500 | 4.7400 | 4.0000 | 4.5000 | 4.5000 | 22,400 |
| Feb 15, 2024 | 5.2500 | 5.6000 | 3.7500 | 4.2500 | 4.2500 | 502,136 |
| Feb 14, 2024 | 5.5000 | 5.1500 | 4.8000 | 5.1500 | 5.1500 | 48,462 |
| Feb 13, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 42,666 |
| Feb 12, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 09, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 08, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 07, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 06, 2024 | 6.0000 | 6.1000 | 5.5100 | 6.0000 | 6.0000 | 10,163 |
| Feb 05, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 02, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Feb 01, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jan 31, 2024 | 6.0000 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 23,333 |
| Jan 30, 2024 | 6.0000 | 6.2500 | 6.2500 | 5.7500 | 5.7500 | 160 |
| Jan 29, 2024 | 6.0000 | 5.6000 | 5.6000 | 5.7500 | 5.7500 | 7,370 |
| Jan 26, 2024 | 5.7500 | 6.3500 | 5.1500 | 5.7500 | 5.7500 | 20,610 |
| Jan 25, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Jan 24, 2024 | 5.5000 | 5.8800 | 5.1000 | 5.7500 | 5.7500 | 1,759 |
| Jan 23, 2024 | 5.2500 | 5.8800 | 5.1000 | 5.5000 | 5.5000 | 108,788 |
| Jan 22, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jan 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jan 18, 2024 | 6.0000 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 16,129 |
| Jan 17, 2024 | 6.0000 | 5.0400 | 5.0400 | 6.0000 | 6.0000 | 7,558 |
| Jan 16, 2024 | 6.5000 | 6.4000 | 5.5000 | 6.0000 | 6.0000 | 26,125 |
| Jan 15, 2024 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 6.5000 | 1,673 |
| Jan 12, 2024 | 6.5000 | 6.7800 | 6.0200 | 6.5000 | 6.5000 | 3,001 |
| Jan 11, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jan 10, 2024 | 6.5000 | 6.7900 | 6.0000 | 6.5000 | 6.5000 | 97,796 |
| Jan 09, 2024 | 6.5000 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | 147 |
| Jan 08, 2024 | 6.5000 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | 8,822 |
| Jan 05, 2024 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 6.5000 | 170 |
| Jan 04, 2024 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 6.5000 | 8,000 |
| Jan 03, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jan 02, 2024 | 6.5000 | 6.9400 | 6.7000 | 6.5000 | 6.5000 | 7,517 |
| Dec 29, 2023 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Dec 28, 2023 | 6.5000 | 6.9500 | 6.0100 | 6.5000 | 6.5000 | 12,992 |
| Dec 27, 2023 | 6.5000 | 6.9500 | 6.0100 | 6.5000 | 6.5000 | 271 |
| Dec 22, 2023 | 6.5000 | 6.0100 | 6.0100 | 6.5000 | 6.5000 | 3,345 |
| Dec 21, 2023 | 7.2500 | 6.9500 | 6.0000 | 6.5000 | 6.5000 | 39,000 |
| Dec 20, 2023 | 7.2500 | 7.6000 | 6.5150 | 7.2500 | 7.2500 | 4,255 |
| Dec 19, 2023 | 7.2500 | 7.6000 | 7.6000 | 7.2500 | 7.2500 | 131 |
| Dec 18, 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| Dec 15, 2023 | 7.2500 | 7.6000 | 7.6000 | 7.2500 | 7.2500 | 2,473 |
| Dec 14, 2023 | 7.2500 | 7.6250 | 6.5000 | 7.2500 | 7.2500 | 9,707 |
| Dec 13, 2023 | 7.2500 | 6.5150 | 6.5150 | 7.2500 | 7.2500 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.