Creo Medical Group PLC (AIM:CREO)
London
· Delayed Price · Currency is GBP · Price in GBX 10.38
+0.25 (2.47%)
At close: Dec 5, 2025
Creo Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.62 | 10.00 | 10.38 | - | 2.47% | 5,521,445 |
| Dec 4, 2025 | 10.08 | 10.25 | 9.52 | 10.13 | 10.13 | 0.50% | 712,748 |
| Dec 3, 2025 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | - | 102,045 |
| Dec 2, 2025 | 10.08 | 10.25 | 9.81 | 10.08 | 10.08 | - | 505,143 |
| Dec 1, 2025 | 10.08 | 10.25 | 9.90 | 10.08 | 10.08 | - | 75,993 |
| Nov 28, 2025 | 10.08 | 10.24 | 9.90 | 10.08 | 10.08 | - | 40,344 |
| Nov 27, 2025 | 10.03 | 10.25 | 9.90 | 10.08 | 10.08 | 0.50% | 52,687 |
| Nov 26, 2025 | 9.90 | 10.25 | 9.80 | 10.03 | 10.03 | 1.26% | 280,222 |
| Nov 25, 2025 | 10.03 | 10.25 | 9.80 | 9.90 | 9.90 | -2.22% | 445,792 |
| Nov 24, 2025 | 10.38 | 10.50 | 10.00 | 10.13 | 10.13 | -2.41% | 1,278,796 |
| Nov 21, 2025 | 10.63 | 10.75 | 10.25 | 10.38 | 10.38 | -2.35% | 312,971 |
| Nov 20, 2025 | 10.50 | 10.75 | 10.50 | 10.63 | 10.63 | 1.19% | 877,665 |
| Nov 19, 2025 | 10.25 | 10.75 | 10.00 | 10.50 | 10.50 | 2.44% | 120,764 |
| Nov 18, 2025 | 10.25 | 10.50 | 10.18 | 10.25 | 10.25 | - | 99,212 |
| Nov 17, 2025 | 10.63 | 10.75 | 10.00 | 10.25 | 10.25 | -3.30% | 664,624 |
| Nov 14, 2025 | 10.75 | 11.00 | 10.50 | 10.60 | 10.60 | -1.40% | 564,280 |
| Nov 13, 2025 | 11.13 | 11.25 | 10.50 | 10.75 | 10.75 | -3.37% | 354,876 |
| Nov 12, 2025 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | -1.11% | 126,926 |
| Nov 11, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 634,891 |
| Nov 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,188,865 |
| Nov 7, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 406,733 |
| Nov 6, 2025 | 10.75 | 11.25 | 10.66 | 11.13 | 11.13 | 3.49% | 1,444,914 |
| Nov 5, 2025 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 689,147 |
| Nov 4, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 222,906 |
| Nov 3, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 444,585 |
| Oct 31, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 680,330 |
| Oct 30, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 197,877 |
| Oct 29, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 20,771 |
| Oct 28, 2025 | 11.13 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 398,139 |
| Oct 27, 2025 | 11.00 | 11.25 | 10.75 | 11.13 | 11.13 | 1.14% | 343,198 |
| Oct 24, 2025 | 11.00 | 10.97 | 10.78 | 11.00 | 11.00 | - | 50,211 |
| Oct 23, 2025 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | - | 69,377 |
| Oct 22, 2025 | 10.75 | 11.00 | 10.51 | 11.00 | 11.00 | 2.33% | 640,786 |
| Oct 21, 2025 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 0.47% | 209,767 |
| Oct 20, 2025 | 11.25 | 11.50 | 10.50 | 10.70 | 10.70 | -4.89% | 516,693 |
| Oct 17, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 1,505,544 |
| Oct 16, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.12% | 249,970 |
| Oct 15, 2025 | 11.13 | 12.00 | 11.00 | 11.13 | 11.13 | - | 1,278,795 |
| Oct 14, 2025 | 11.13 | 11.24 | 11.06 | 11.13 | 11.13 | - | 260,219 |
| Oct 13, 2025 | 11.25 | 11.50 | 11.00 | 11.13 | 11.13 | -1.11% | 309,995 |
| Oct 10, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 469,496 |
| Oct 9, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -1.10% | 1,698,345 |
| Oct 8, 2025 | 11.75 | 11.75 | 11.00 | 11.38 | 11.38 | -3.19% | 532,438 |
| Oct 7, 2025 | 11.75 | 12.00 | 11.40 | 11.75 | 11.75 | - | 156,072 |
| Oct 6, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 227,471 |
| Oct 3, 2025 | 11.63 | 12.25 | 11.50 | 11.75 | 11.75 | 1.08% | 1,370,002 |
| Oct 2, 2025 | 11.88 | 11.99 | 11.50 | 11.63 | 11.63 | -2.11% | 326,257 |
| Oct 1, 2025 | 11.88 | 12.00 | 11.75 | 11.88 | 11.88 | - | 200,203 |
| Sep 30, 2025 | 12.13 | 12.25 | 11.75 | 11.88 | 11.88 | -3.06% | 340,848 |
| Sep 29, 2025 | 12.13 | 12.25 | 12.00 | 12.25 | 12.25 | 1.03% | 393,564 |