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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.63	12.5	12.5	12.75	12	2.35M
September 10, 2025	12.63	12.63	12.63	12.75	12.5	131,231
September 09, 2025	12.75	12.63	12.63	13	12.5	2.32M
September 08, 2025	13	12.9	12.9	13	12.5	326,690
September 05, 2025	13	13	13	13.22	12.75	209,040
September 04, 2025	13.15	13	13	13.24	12.75	341,212
September 03, 2025	13.13	13.2	13.2	13.2	13.13	296,105
September 02, 2025	13.38	13.13	13.13	13.45	13.13	82,868
September 01, 2025	13.47	13.5	13.5	13.75	13	740,835
August 29, 2025	13.11	13.25	13.25	13.5	13	137,470
August 28, 2025	13.11	13.13	13.13	13.25	13	276,991
August 27, 2025	14	13.13	13.13	14	12.75	876,630
August 26, 2025	13.94	13.75	13.75	14	13.51	164,940
August 22, 2025	13.66	13.75	13.75	14	13.5	76,320
August 21, 2025	13.75	13.75	13.75	14	13.66	259,675
August 20, 2025	13.75	13.75	13.75	14	13.5	181,917
August 19, 2025	13.75	13.75	13.75	14	13.5	425,532
August 18, 2025	14	13.88	13.88	14	13.8	333,803
August 15, 2025	13	13.88	13.88	14.5	13	791,964

Creo Medical Limited (CREO.L) LSE