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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	38.5	38.5	37.97	38.5	37.05	160,773
July 02, 2025	37.35	38.5	37.97	40	37.11	17,475
July 01, 2025	38.89	39.8	39.25	40	38	32,337
June 30, 2025	38	39	39	40	38	66,467
June 27, 2025	39	39.5	39.5	41	39	10,439
June 26, 2025	40.05	40	40	42	39	43,719
June 25, 2025	42	41	41	42	40	74,801
June 24, 2025	41.8	41	41	42	40	159,278
June 23, 2025	40	41	41	42	40	23,807
June 20, 2025	41	40.5	40.5	41	40.5	98
June 19, 2025	41	40.5	40.5	41	40	76,670
June 18, 2025	40	40	40	42	36.65	407,043
June 17, 2025	40.2	41	41	41.34	40.2	12,837
June 16, 2025	41.48	41	41	42	40	34,979
June 13, 2025	40.52	41	41	42	40.2	67,213
June 12, 2025	40	41	41	42	40	35,238
June 11, 2025	43	41	41	43	40	89,988
June 10, 2025	42	41.5	41.5	43.3	40	85,643
June 09, 2025	42.11	43	43	44	42.05	68,647
June 06, 2025	41.92	43	43	44	41	30,911
June 05, 2025	41.77	42.5	42.5	43.75	41.77	54,693
June 04, 2025	41.68	42.5	42.5	44	41	150,346
June 03, 2025	44.2	42.5	42.5	46	42.5	157,122
June 02, 2025	42	45.4	45.4	46	41	474,296
May 30, 2025	42	41	41	42	40	52,861
May 29, 2025	41.89	41	41	42	40.88	78,352
May 28, 2025	39	41	41	42	39	209,958
May 27, 2025	39.5	40	40	40.92	39	366,105

Creightons Plc (CRL.L) LSE