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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13	12.75	12.75	13.5	12.56	303,238
July 02, 2025	13.48	13.25	13.25	13.5	13	96,489
July 01, 2025	13	13.25	13.25	13.49	13	59,556
June 30, 2025	13.45	13.25	13.25	13.5	13	450,849
June 27, 2025	13.92	13.38	13.38	13.92	13.26	622,364
June 26, 2025	13.75	13.75	13.75	14	13.5	229,561
June 25, 2025	13.5	13.5	13.5	14	13.5	253,255
June 24, 2025	13.75	13.75	13.75	14.25	13.5	168,917
June 23, 2025	14.5	14	14	14.5	13.75	299,793
June 20, 2025	13.5	14.25	14.25	14.5	13	893,844
June 19, 2025	13.34	13.25	13.25	13.5	13	275,484
June 18, 2025	13.35	13.38	13.38	13.5	13.25	139,379
June 17, 2025	13.68	13.38	13.38	13.97	13.27	290,274
June 16, 2025	14	14	14	14	13.51	103,064
June 13, 2025	14.2	13.75	13.75	14.25	13.16	1.42M
June 12, 2025	14.69	14.13	14.13	14.75	14	699,598
June 11, 2025	15.49	14.8	14.8	16	14.22	4.6M
June 10, 2025	15.99	15.5	15.5	16	14.5	4.5M
June 09, 2025	14.99	16.13	16.13	16.13	14.75	1.3M
June 06, 2025	15.81	14.88	14.88	16	14.76	715,882
June 05, 2025	15.81	16	16	16.24	15.75	455,985
June 04, 2025	15.9	16	16	16.25	15.25	696,227
June 03, 2025	15.74	15.75	15.75	16	15.11	540,724
June 02, 2025	15.5	15.5	15.5	16.25	15.25	1.72M
May 30, 2025	14.44	15	15	16	14	3.59M
May 29, 2025	16.13	14.25	14.25	16.5	14	2.87M
May 28, 2025	13.92	16.13	16.13	16.25	13.39	8.13M
May 27, 2025	12.25	13.75	13.75	13.75	12.25	1.64M

Creo Medical Limited (CREO.L) LSE