Crown Holdings, Inc. - 0I4X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	95.4	95.4	95.4	95.4	95.4	3
September 25, 2025	96.14	96.25	96.25	96.25	95.01	114
September 24, 2025	94.72	95.86	95.86	95.86	94.72	210
September 22, 2025	95.02	95.02	95.02	95.02	95.02	2
September 19, 2025	94.81	94.81	94.81	94.81	94.81	1
September 18, 2025	94.72	94.72	94.72	94.72	94.72	0
September 17, 2025	96	95.97	95.97	96.18	95.97	139
September 16, 2025	95.18	95.18	95.18	95.18	95.18	4
September 15, 2025	96.5	96.7	96.7	96.7	96.5	8
September 11, 2025	95.53	96.13	96.13	96.13	95.43	236
September 10, 2025	94.54	93.84	93.84	94.9	93.71	74
September 09, 2025	94.36	94.22	94.22	94.36	94.09	49
September 08, 2025	93.96	93.14	93.14	94.15	93.14	267
September 05, 2025	93.45	93.95	93.63	94.97	93.45	203
September 04, 2025	92	92.02	92.02	93.35	91.72	1,111
September 03, 2025	95.23	92.46	92.46	95.23	92.46	50
September 02, 2025	98.75	98.73	98.73	98.75	98.51	1,372
August 29, 2025	100.96	99.33	99.33	100.96	99.33	6
August 28, 2025	100.46	99.59	99.59	100.78	99.43	51
August 27, 2025	100.99	100.99	100.99	100.99	100.99	6
August 26, 2025	100.4	100.55	100.55	100.55	100.4	104
August 22, 2025	101.45	101.45	101.45	101.45	101.45	2
August 21, 2025	100.72	99.25	99.25	100.72	99.25	8,205
August 20, 2025	100.72	100.72	100.72	100.72	100.72	252
August 19, 2025	100.03	100.03	100.03	100.03	100.03	39
August 18, 2025	100.22	100.52	100.52	100.91	100.22	113
August 14, 2025	101.76	101.76	101.76	101.76	101.76	17
August 13, 2025	101.5	101.45	101.45	102.38	101.45	2,220
August 12, 2025	100.75	100.49	100.49	100.75	100.49	18
August 11, 2025	100.49	100.49	100.49	100.49	100.49	2
August 07, 2025	99.62	99.6	99.6	99.62	99.6	12
August 06, 2025	98.62	98.78	98.52	98.78	98.62	338
August 05, 2025	99.04	98.11	97.85	99.04	97.74	14
August 04, 2025	97.96	97.71	97.45	98	97.71	509
August 01, 2025	97.87	99.35	99.09	99.35	97.87	7
July 31, 2025	99.38	99.38	99.12	99.38	99.38	196
July 30, 2025	101.1	100	100	101.1	99.37	506
July 29, 2025	101.42	100.82	100.82	101.42	100.82	34
July 28, 2025	104.37	101.57	101.57	104.37	101.57	60
July 25, 2025	103.27	103.23	103.23	103.27	103.23	71
July 24, 2025	106.01	104.85	104.85	106.01	104.85	141
July 22, 2025	105.5	104.77	104.77	107.18	102.15	244
July 21, 2025	106.72	105.78	105.78	106.75	105.16	154
July 18, 2025	107.5	106.1	106.1	107.5	105.5	5
July 17, 2025	106	106.43	106.43	106.74	105.25	59
July 16, 2025	105.53	106.18	106.18	106.26	105.18	140
July 15, 2025	107.33	107.33	107.33	107.33	107.33	71
July 14, 2025	106.32	107.19	107.19	107.19	106.32	2
July 11, 2025	107	106.67	106.67	107	106.64	6
July 10, 2025	107.8	108.31	108.31	108.83	107.8	10
July 09, 2025	109.48	107.2	107.2	109.48	107.2	163
July 08, 2025	108.55	108.88	108.88	108.92	108.55	3
July 07, 2025	108.36	107.67	107.67	109	107.67	7
July 03, 2025	107.75	107.38	107.38	107.79	106.65	25
July 02, 2025	104.74	106.11	106.11	106.11	104.74	8
July 01, 2025	102.21	105.31	105.31	105.58	102.21	2,012
June 30, 2025	102.97	102.94	102.94	103.7	102.35	124
June 27, 2025	104.97	103.92	103.92	104.97	103.84	4
June 26, 2025	104.99	105.02	105.02	105.3	104.09	12
June 25, 2025	103.88	103.92	103.92	104.35	103.57	126

Crown Holdings, Inc. (0I4X.L) LSE