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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11	10.75	10.75	11.15	10.75	240,758
January 13, 2026	11	11	11	11.5	10.75	792,097
January 12, 2026	11	11	11	11.25	10.75	1.1M
January 09, 2026	11	11	11	11.24	10.75	1.01M
January 08, 2026	10.78	10.88	10.88	11.25	10.5	1.06M
January 07, 2026	10.75	10.78	10.78	11	10.5	368,000
January 06, 2026	10.75	10.75	10.75	11	10.5	338,953
January 05, 2026	10.15	10.63	10.63	11	9.8	827,214
January 02, 2026	10.15	10.15	10.15	10.5	9.85	110,433
December 31, 2025	9.9	9.9	9.9	10	9.85	912,172
December 30, 2025	10.15	9.9	9.9	10.15	9.8	95,669
December 29, 2025	10.15	10.15	10.15	10.49	9.8	340,178
December 24, 2025	10.15	10.15	10.15	10.5	9.8	183,554
December 23, 2025	10.15	10.15	10.15	10.47	9.81	108,163
December 22, 2025	10.15	10.15	10.15	10.47	9.81	166,670
December 19, 2025	10.15	10.15	10.15	10.5	9.8	233,112
December 18, 2025	10.15	10.15	10.15	10.5	9.8	112,224
December 17, 2025	10.03	10.15	10.15	10.5	9.75	326,630
December 16, 2025	10.03	10.03	10.03	10.24	9.88	165,083
December 15, 2025	10.01	10.03	10.03	10.25	9.76	55,584
December 12, 2025	10.01	10.01	10.01	10.25	9.76	537,926
December 11, 2025	10.38	10.13	10.13	10.5	9.76	442,128
December 10, 2025	10.38	10.38	10.38	10.47	10.25	316,716
December 09, 2025	10.38	10.38	10.38	10.5	10.29	129,248
December 08, 2025	10.38	10.4	10.4	10.5	10.25	521,829
December 05, 2025	10.25	10.38	10.38	10.62	10	5.94M
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

Creo Medical Limited (CREO.L) LSE