Creightons Plc - CRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.5	30.05	30.05	32	29	220,563
September 25, 2025	30	31.5	31.5	31.5	30	21,141
September 24, 2025	31.5	31.5	31.5	32	31	44,036
September 23, 2025	31.5	31.5	31.5	31.5	30.4	21,280
September 22, 2025	31.5	31.5	31.5	32	31.06	41,018
September 19, 2025	32	31.5	31.5	32	31.06	47,094
September 18, 2025	31.26	31.26	31.26	31.26	31.26	7,000
September 17, 2025	32	31.5	31.5	33	31	576,231
September 16, 2025	32	32	32	33	31.27	76,442
September 15, 2025	32.5	32	32	34	30	442,287
September 12, 2025	31	30.5	30.5	33	30.5	106,220
September 11, 2025	30.5	30.5	30.5	31	30	359,397
September 10, 2025	30.5	30.5	30.5	31	30.5	34,603
September 09, 2025	31	30.5	30.5	32	30	863,821
September 08, 2025	34	31	31	34	30.26	332,395
September 05, 2025	32.5	33.6	33.6	34	32.5	201,419
September 04, 2025	32	32.5	32.5	32.68	32	50,015
September 03, 2025	32	32	32	32.5	32	58,018
September 02, 2025	33	32	32	33	32	109,796
September 01, 2025	34	33	33	34	33	4,602
August 29, 2025	33	33	33	34	32	34,502
August 28, 2025	32.12	33	33	34	32.05	69,180
August 27, 2025	34	33	33	34	32	3,879
August 26, 2025	32.55	33	33	34	32	43,813
August 22, 2025	33.2	33	33	33.2	32	55,637
August 21, 2025	32	33	33	34	32	67,218
August 20, 2025	33.89	33	33	33.89	32.04	5,885
August 19, 2025	32	33	33	33.89	32	112,835
August 18, 2025	32	33	33	33.49	32	52,784
August 15, 2025	32	33	33	34	32	30,669
August 14, 2025	32	33	33	34	32	42,819
August 13, 2025	33.65	33	33	35	32	293,623
August 12, 2025	35.8	35.6	35.6	36	34	56,817
August 11, 2025	36	35.5	35.5	36	35	5,656
August 08, 2025	35.65	35.5	35.5	35.88	35	53,892
August 07, 2025	38	35.5	35.5	38	35	123,420
August 06, 2025	36.15	36.02	36.02	36.15	36	26,866
August 05, 2025	36.66	37	37	37	36	91,823
August 04, 2025	36.26	37	37	38	36	34,018
August 01, 2025	37.93	37	37	37.93	36	36,334
July 31, 2025	38	37.2	37.2	38	36.88	100,713
July 30, 2025	36.62	37	37	38	36	173,447
July 29, 2025	36	37	37	37.6	36	106,922
July 28, 2025	36.12	37	37	38	35	452,105
July 25, 2025	36.11	36	36	36.93	35.8	169,367
July 24, 2025	37	36	36	37	35.62	158,164
July 23, 2025	37.99	36.5	36	39	36	315,581
July 22, 2025	37	37.5	36.99	38	36	128,287
July 21, 2025	35	36	35.51	37	34.55	334,077
July 18, 2025	35.1	35	34.52	38	35	613,142
July 17, 2025	38.4	35.2	34.72	38.4	35	692,639
July 16, 2025	40.5	38	37.48	42	37.15	1.06M
July 15, 2025	40.9	43	42.41	43	40	453,637
July 14, 2025	36	40	39.45	40.9	36	342,421
July 11, 2025	37.55	37	36.49	37.95	36.66	82,685
July 10, 2025	37.3	37	36.49	37.7	36.3	73,700
July 09, 2025	36.22	37	36.49	38	36	134,976
July 08, 2025	36.26	37	36.49	38	36	56,762
July 07, 2025	36.38	37	36.49	37.88	36.22	89,651
July 04, 2025	38.4	37	36.49	39	36	153,537

Creightons Plc (CRL.L) LSE