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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.32	16.5	16.5	16.75	16.25	271,544
February 19, 2026	16.63	16.5	16.5	16.75	16.31	94,261
February 18, 2026	17.13	16.63	16.63	17.25	16	1.22M
February 17, 2026	16.75	17.15	17.15	17.5	16.69	1.07M
February 16, 2026	16.75	16.75	16.75	17	16.45	358,180
February 13, 2026	16.75	16.75	16.75	17	16.5	328,807
February 12, 2026	17.13	16.75	16.75	17.5	16.5	438,829
February 11, 2026	17.5	17.13	17.13	17.75	17	432,493
February 10, 2026	17.7	17.5	17.5	18	17.25	711,225
February 09, 2026	17.75	17.6	17.6	18	17	1.2M
February 06, 2026	17.38	17.75	17.75	18	17	1.42M
February 05, 2026	17.13	17.5	17.5	18.5	16.7	5.08M
February 04, 2026	13.88	17.13	17.13	17.5	13.75	4.36M
February 03, 2026	14.13	13.88	13.88	14.25	13.75	404,747
February 02, 2026	14.14	14.25	14.25	14.5	13.75	851,723
January 30, 2026	14.75	14.38	14.38	15	14	1.16M
January 29, 2026	14.13	15.05	15.05	15.5	14	2.29M
January 28, 2026	12.63	14.13	14.13	14.5	12.25	1.13M
January 27, 2026	12.5	12.63	12.63	13	12	302,941
January 26, 2026	12.13	12.5	12.5	13.25	12	2.09M
January 23, 2026	11.63	12.13	12.13	12.25	11.5	889,990
January 22, 2026	11.63	11.63	11.63	11.75	11.5	337,520
January 21, 2026	11.63	11.63	11.63	12.19	11.5	885,293
January 20, 2026	12.5	11.63	11.63	12.75	11	2.33M
January 19, 2026	11.63	12.25	12.25	12.5	11.45	2.88M
January 16, 2026	11.25	12	12	12	11	1.97M
January 15, 2026	11	11.25	11.25	11.5	10.75	777,539
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

Creo Medical Limited (CREO.L) LSE