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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.16	13.13	13.13	13.49	12.95	256,768
August 13, 2025	12.5	13.13	13.13	13.5	12.5	140,440
August 12, 2025	12.81	13.13	13.13	13.5	12.5	175,012
August 11, 2025	13.22	13.13	13.13	13.5	12.75	291,215
August 08, 2025	12.75	13.13	13.13	13.5	12.75	181,216
August 07, 2025	13.2	13.13	13.13	13.5	12.75	31,226
August 06, 2025	13.22	13.2	13.2	13.5	12.75	260,361
August 05, 2025	12.8	13.13	13.13	13.5	12.76	78,625
August 04, 2025	13.25	13.13	13.13	13.75	12.76	326,935
August 01, 2025	13.13	12.5	12.5	13.5	12.5	321,369
July 31, 2025	13.26	13.25	13.25	13.5	13	346,260
July 30, 2025	13.5	13.38	13.38	14	12.75	492,172
July 29, 2025	13.7	13.63	13.63	14	13.25	287,496
July 28, 2025	14.5	14	14	14.5	13.5	627,140
July 25, 2025	13.79	14	14	14.5	13.5	259,803
July 24, 2025	13.99	14	14	14.5	13.5	929,774
July 23, 2025	13.94	14	14	15	13.75	1.75M
July 22, 2025	13.13	13.5	13.5	14	13	1.33M
July 21, 2025	12.76	13	13	13.25	12.5	760,510
July 18, 2025	12.75	12.5	12.5	12.75	12.25	172,464
July 17, 2025	12.75	12.5	12.5	12.75	12.5	208,533
July 16, 2025	12.75	12.63	12.63	13	12.5	103,621
July 15, 2025	13.06	12.63	12.63	13.5	12.25	808,295
July 14, 2025	13	13.25	13.25	13.4	12.75	551,493
July 11, 2025	12.64	12.88	12.88	13	12.25	467,538
July 10, 2025	12	12.38	12.38	12.75	11.75	528,781
July 09, 2025	12	12.25	12.25	12.5	12	464,155
July 08, 2025	12.46	12.25	12.25	12.5	12	296,524
July 07, 2025	12.98	12.38	12.38	12.98	12.25	403,245
July 04, 2025	13	12.75	12.75	13	12.5	188,936

Creo Medical Limited (CREO.L) LSE