Creo Medical Group PLC (CREO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:01PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 36.50 | 36.50 | 35.50 | 36.00 | 36.00 | 71,332 |
| Apr 29, 2024 | 36.25 | 37.00 | 35.50 | 36.00 | 36.00 | 175,737 |
| Apr 26, 2024 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | 299,147 |
| Apr 25, 2024 | 35.25 | 37.00 | 35.25 | 36.25 | 36.25 | 695,375 |
| Apr 24, 2024 | 36.00 | 37.00 | 35.00 | 35.10 | 35.10 | 380,957 |
| Apr 23, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 45,800 |
| Apr 22, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 85,305 |
| Apr 19, 2024 | 34.50 | 35.00 | 34.25 | 34.75 | 34.75 | 73,412 |
| Apr 18, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 84,663 |
| Apr 17, 2024 | 34.25 | 35.00 | 34.00 | 34.50 | 34.50 | 77,079 |
| Apr 16, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 34.25 | 105,442 |
| Apr 15, 2024 | 35.50 | 35.50 | 34.00 | 34.25 | 34.25 | 445,608 |
| Apr 12, 2024 | 36.75 | 37.00 | 35.00 | 35.25 | 35.25 | 705,498 |
| Apr 11, 2024 | 37.75 | 38.00 | 36.50 | 37.10 | 37.10 | 404,345 |
| Apr 10, 2024 | 39.00 | 39.15 | 37.00 | 37.75 | 37.75 | 345,917 |
| Apr 09, 2024 | 39.00 | 41.00 | 38.50 | 39.00 | 39.00 | 1,337,497 |
| Apr 08, 2024 | 37.00 | 39.50 | 37.00 | 39.50 | 39.50 | 2,290,585 |
| Apr 05, 2024 | 37.25 | 38.80 | 36.50 | 37.00 | 37.00 | 261,054 |
| Apr 04, 2024 | 36.00 | 37.10 | 36.50 | 37.10 | 37.10 | 973,791 |
| Apr 03, 2024 | 34.50 | 36.84 | 34.00 | 36.00 | 36.00 | 1,033,329 |
| Apr 02, 2024 | 34.25 | 35.00 | 33.50 | 34.50 | 34.50 | 315,272 |
| Mar 28, 2024 | 34.75 | 35.00 | 33.00 | 34.25 | 34.25 | 709,100 |
| Mar 27, 2024 | 35.50 | 35.53 | 34.00 | 34.75 | 34.75 | 199,830 |
| Mar 26, 2024 | 36.25 | 36.33 | 35.00 | 35.50 | 35.50 | 271,987 |
| Mar 25, 2024 | 36.75 | 37.00 | 35.30 | 36.25 | 36.25 | 179,295 |
| Mar 22, 2024 | 36.75 | 37.45 | 36.58 | 36.75 | 36.75 | 63,808 |
| Mar 21, 2024 | 36.75 | 37.50 | 36.00 | 36.75 | 36.75 | 359,291 |
| Mar 20, 2024 | 36.75 | 37.50 | 36.00 | 36.75 | 36.75 | 75,078 |
| Mar 19, 2024 | 37.50 | 38.00 | 36.00 | 36.75 | 36.75 | 5,514,948 |
| Mar 18, 2024 | 37.50 | 37.97 | 37.01 | 37.50 | 37.50 | 49,442 |
| Mar 15, 2024 | 37.50 | 37.99 | 37.01 | 37.50 | 37.50 | 59,893 |
| Mar 14, 2024 | 36.25 | 38.00 | 35.50 | 37.50 | 37.50 | 1,097,521 |
| Mar 13, 2024 | 36.75 | 36.99 | 35.50 | 36.25 | 36.25 | 76,728 |
| Mar 12, 2024 | 37.50 | 37.19 | 36.01 | 36.75 | 36.75 | 2,660,510 |
| Mar 11, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 108,486 |
| Mar 08, 2024 | 37.00 | 38.00 | 36.09 | 37.50 | 37.50 | 11,121,180 |
| Mar 07, 2024 | 37.50 | 38.00 | 36.05 | 37.00 | 37.00 | 960,470 |
| Mar 06, 2024 | 35.75 | 38.00 | 34.38 | 38.00 | 38.00 | 3,034,492 |
| Mar 05, 2024 | 33.25 | 36.00 | 33.03 | 35.75 | 35.75 | 2,495,381 |
| Mar 04, 2024 | 30.75 | 33.50 | 30.00 | 33.25 | 33.25 | 768,740 |
| Mar 01, 2024 | 29.75 | 31.50 | 29.50 | 31.00 | 31.00 | 979,397 |
| Feb 29, 2024 | 29.75 | 30.00 | 29.20 | 29.75 | 29.75 | 117,402 |
| Feb 28, 2024 | 30.25 | 30.50 | 29.50 | 29.75 | 29.75 | 188,512 |
| Feb 27, 2024 | 30.75 | 31.00 | 29.12 | 30.25 | 30.25 | 622,024 |
| Feb 26, 2024 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | 73,317 |
| Feb 23, 2024 | 33.25 | 33.50 | 31.00 | 31.50 | 31.50 | 801,546 |
| Feb 22, 2024 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 178,954 |
| Feb 21, 2024 | 33.25 | 33.49 | 33.05 | 33.25 | 33.25 | 290,896 |
| Feb 20, 2024 | 34.25 | 34.50 | 33.00 | 33.50 | 33.50 | 221,085 |
| Feb 19, 2024 | 34.40 | 34.80 | 34.00 | 34.25 | 34.25 | 208,977 |
| Feb 16, 2024 | 34.50 | 35.00 | 34.00 | 34.60 | 34.60 | 102,771 |
| Feb 15, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 193,869 |
| Feb 14, 2024 | 33.50 | 35.00 | 33.54 | 34.50 | 34.50 | 173,968 |
| Feb 13, 2024 | 33.75 | 34.00 | 32.00 | 34.00 | 34.00 | 1,048,319 |
| Feb 12, 2024 | 35.00 | 36.50 | 33.00 | 34.00 | 34.00 | 463,785 |
| Feb 09, 2024 | 36.25 | 36.50 | 33.00 | 35.00 | 35.00 | 1,432,231 |
| Feb 08, 2024 | 37.25 | 37.50 | 36.01 | 36.20 | 36.20 | 427,018 |
| Feb 07, 2024 | 41.25 | 41.38 | 37.00 | 37.25 | 37.25 | 1,235,324 |
| Feb 06, 2024 | 41.75 | 42.50 | 41.00 | 41.25 | 41.25 | 320,296 |
| Feb 05, 2024 | 41.75 | 42.50 | 41.04 | 41.75 | 41.75 | 48,863 |
| Feb 02, 2024 | 42.25 | 43.00 | 41.00 | 41.75 | 41.75 | 410,044 |
| Feb 01, 2024 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | 138,810 |
| Jan 31, 2024 | 41.75 | 43.00 | 41.50 | 42.00 | 42.00 | 635,642 |
| Jan 30, 2024 | 41.25 | 42.80 | 41.00 | 42.80 | 42.80 | 71,431 |
| Jan 29, 2024 | 41.25 | 41.50 | 41.01 | 41.25 | 41.25 | 64,609 |
| Jan 26, 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 203,037 |
| Jan 25, 2024 | 41.25 | 41.50 | 40.65 | 41.25 | 41.25 | 215,100 |
| Jan 24, 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 88,519 |
| Jan 23, 2024 | 41.50 | 42.00 | 41.00 | 41.25 | 41.25 | 183,964 |
| Jan 22, 2024 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | 162,664 |
| Jan 19, 2024 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | 190,605 |
| Jan 18, 2024 | 42.50 | 43.94 | 42.00 | 42.50 | 42.50 | 92,102 |
| Jan 17, 2024 | 41.75 | 43.00 | 41.04 | 42.50 | 42.50 | 209,609 |
| Jan 16, 2024 | 43.50 | 44.00 | 41.00 | 41.75 | 41.75 | 274,657 |
| Jan 15, 2024 | 43.45 | 44.50 | 43.00 | 43.50 | 43.50 | 249,534 |
| Jan 12, 2024 | 44.75 | 45.00 | 43.38 | 44.00 | 44.00 | 220,067 |
| Jan 11, 2024 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | 130,486 |
| Jan 10, 2024 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | 1,030,455 |
| Jan 09, 2024 | 43.50 | 44.84 | 43.50 | 44.00 | 44.00 | 1,587,528 |
| Jan 08, 2024 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | 458,338 |
| Jan 05, 2024 | 44.25 | 45.00 | 43.75 | 44.00 | 44.00 | 105,735 |
| Jan 04, 2024 | 46.00 | 46.50 | 43.22 | 44.25 | 44.25 | 866,178 |
| Jan 03, 2024 | 48.25 | 48.50 | 45.00 | 46.00 | 46.00 | 505,351 |
| Jan 02, 2024 | 45.50 | 50.00 | 45.00 | 48.10 | 48.10 | 4,006,538 |
| Dec 29, 2023 | 41.00 | 46.55 | 41.00 | 46.00 | 46.00 | 1,169,526 |
| Dec 28, 2023 | 36.75 | 42.00 | 36.50 | 41.75 | 41.75 | 759,995 |
| Dec 27, 2023 | 36.75 | 37.40 | 36.52 | 36.75 | 36.75 | 109,605 |
| Dec 22, 2023 | 36.50 | 37.44 | 36.00 | 36.75 | 36.75 | 63,192 |
| Dec 21, 2023 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 117,028 |
| Dec 20, 2023 | 36.25 | 37.00 | 35.60 | 36.50 | 36.50 | 159,411 |
| Dec 19, 2023 | 34.75 | 36.97 | 34.50 | 36.25 | 36.25 | 227,779 |
| Dec 18, 2023 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 442,870 |
| Dec 15, 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 199,580 |
| Dec 14, 2023 | 34.25 | 35.00 | 34.00 | 34.10 | 34.10 | 398,276 |
| Dec 13, 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 631,814 |
| Dec 12, 2023 | 36.50 | 37.00 | 34.00 | 34.25 | 34.25 | 1,459,743 |
| Dec 11, 2023 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | 534,126 |
| Dec 08, 2023 | 33.75 | 38.00 | 34.00 | 37.50 | 37.50 | 1,381,364 |
| Dec 07, 2023 | 32.50 | 34.00 | 32.00 | 33.75 | 33.75 | 293,922 |
| Dec 06, 2023 | 32.50 | 32.96 | 32.00 | 32.50 | 32.50 | 148,749 |
| *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.