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

93.95

+1.93(+2.10%)

Updated at September 05 05:23PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 24, 2025	105.24	104.82	104.82	105.24	103.84	7
June 23, 2025	102.78	103.02	103.02	104.15	102.7	86
June 20, 2025	105.77	103.1	103.1	105.77	102.79	141
June 18, 2025	100.49	103.23	103.23	103.37	100.49	87
June 17, 2025	101.16	101.39	101.39	101.39	101.16	46
June 16, 2025	101.46	101.46	101.46	101.46	101.46	11
June 12, 2025	100.17	100.45	100.45	100.45	98.9	203
June 11, 2025	100.52	100.21	100.21	100.52	99.59	323
June 10, 2025	101.19	101.19	101.19	101.19	101.13	46
June 09, 2025	100.5	100.73	100.73	100.73	100.46	52
June 06, 2025	99.45	99.45	99.45	99.45	99.45	18
June 05, 2025	98.5	98.5	98.5	98.5	98.5	157
June 03, 2025	96.87	97.34	97.34	97.34	96.87	2,884