Creo Medical Limited - CREO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.19	10.13	10.13	10.25	9.52	462,749
December 03, 2025	10.07	10.07	10.07	10.25	9.9	102,045
December 02, 2025	10.07	10.07	10.07	10.25	9.81	505,142
December 01, 2025	10.07	10.07	10.07	10.25	9.9	76,242
November 28, 2025	10.07	10.07	10.07	10.24	9.9	53,939
November 27, 2025	10.03	10.07	10.07	10.25	9.9	60,520
November 26, 2025	9.9	10.03	10.03	10.25	9.8	280,222
November 25, 2025	10.03	9.9	9.9	10.25	9.8	446,042
November 24, 2025	10.38	10.13	10.13	10.5	10.01	1.28M
November 21, 2025	10.63	10.38	10.38	10.75	10.25	312,972
November 20, 2025	10.5	10.63	10.63	10.75	10.5	901,194
November 19, 2025	10.1	10.5	10.5	10.75	10	120,763
November 18, 2025	10.25	10.25	10.25	10.5	10.18	108,471
November 17, 2025	10.63	10.25	10.25	10.75	10	664,625
November 14, 2025	10.75	10.6	10.6	11	10.5	569,740
November 13, 2025	11.13	10.75	10.75	11.25	10.5	354,875
November 12, 2025	11.25	11.13	11.13	11.25	11	126,926
November 11, 2025	11.25	11.25	11.25	11.5	11	634,891
November 10, 2025	11.25	11.25	11.25	11.5	11	1.19M
November 07, 2025	11.25	11.25	11.25	11.5	11	406,733
November 06, 2025	10.75	11.13	11.13	11.25	10.66	1.58M
November 05, 2025	11.25	10.75	10.75	11.5	10.5	689,148
November 04, 2025	11.5	11.25	11.25	11.5	11	222,906
November 03, 2025	11.25	11.25	11.25	11.5	11	521,977
October 31, 2025	11.25	11.25	11.25	11.5	11	730,330
October 30, 2025	11.25	11.25	11.25	11.5	11	201,287
October 29, 2025	11.25	11.25	11.25	11.5	11	21,050
October 28, 2025	11.13	11.25	11.25	11.5	11	398,139
October 27, 2025	11	11.13	11.13	11.25	10.75	343,198
October 24, 2025	11	11	11	11	10.78	50,211
October 23, 2025	11	11	11	11.25	10.75	70,430
October 22, 2025	10.88	11	11	11	10.51	640,785
October 21, 2025	10.75	10.75	10.75	11	10.52	209,767
October 20, 2025	11.25	10.7	10.7	11.5	10.5	516,695
October 17, 2025	11	11.25	11.25	11.5	11	1.51M
October 16, 2025	11.25	11.25	11.25	11.5	11	252,030
October 15, 2025	11.13	11.13	11.13	12	11	1.28M
October 14, 2025	11.18	11.13	11.13	11.24	11.06	260,294
October 13, 2025	11.25	11.13	11.13	11.5	11	315,237
October 10, 2025	11.25	11.25	11.25	11.5	11	502,612
October 09, 2025	11.25	11.25	11.25	11.5	11	1.7M
October 08, 2025	11.75	11.38	11.38	11.75	11	532,438
October 07, 2025	11.75	11.75	11.75	12	11.4	185,100
October 06, 2025	11.75	11.75	11.75	12	11.5	227,870
October 03, 2025	11.63	11.75	11.75	12.25	11.5	1.4M
October 02, 2025	11.88	11.63	11.63	11.99	11.5	357,442
October 01, 2025	11.88	11.88	11.88	12	11.75	207,694
September 30, 2025	12.13	11.88	11.88	12.25	11.75	340,851
September 29, 2025	12.13	12.25	12.25	12.25	12	393,564
September 26, 2025	12.13	12.13	12.13	12.25	12	131,074
September 25, 2025	11.81	12	12	12.42	11.75	1.14M
September 24, 2025	12	12.25	12.25	12.74	11.5	7.36M
September 23, 2025	11.88	12	12	12.25	11.75	793,897
September 22, 2025	12.74	11.85	11.85	13	11.5	1.8M
September 19, 2025	12.13	12.13	12.13	12.25	12.11	758,850
September 18, 2025	12.13	12.13	12.13	12.25	12	213,124
September 17, 2025	12.13	12.13	12.13	12.25	12	350,500
September 16, 2025	12.25	12.13	12.13	12.45	12	652,830
September 15, 2025	12.13	12.25	12.25	12.5	11.75	637,884
September 12, 2025	12.25	12	12	12.5	11.63	1.07M

Creo Medical Limited (CREO.L) LSE