Creightons Plc (CRL.L) LSE

33.60

+0(+0.00%)

Updated at September 08 09:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202532.533.633.63432.5201,419
September 04, 20253232.532.532.683250,015
September 03, 202532323232.53258,018
September 02, 20253332323332109,796
September 01, 202534333334334,602
August 29, 2025333333343234,502
August 28, 202532.1233333432.0569,180
August 27, 202534333334323,879
August 26, 202532.553333343243,813
August 22, 202533.2333333.23255,637
August 21, 2025323333343267,218
August 20, 202533.89333333.8932.045,885
August 19, 202532333333.8932112,835
August 18, 202532333333.493252,784
August 15, 2025323333343230,669
August 14, 2025323333343242,819
August 13, 202533.6533333532293,623
August 12, 202535.835.635.6363456,817
August 11, 20253635.535.536355,656
August 08, 202535.6535.535.535.883553,892
August 07, 20253835.535.53835123,420
August 06, 202536.1536.0236.0236.153626,866
August 05, 202536.663737373691,823
August 04, 202536.263737383634,018
August 01, 202537.93373737.933636,334
July 31, 20253837.237.23836.88100,713
July 30, 202536.6237373836173,447
July 29, 202536373737.636106,922
July 28, 202536.1237373835452,105
July 25, 202536.11363636.9335.8169,367
July 24, 20253736363735.62158,164
July 23, 202537.9936.5363936315,581
July 22, 20253737.536.993836128,287
July 21, 2025353635.513734.55334,077
July 18, 202535.13534.523835613,142
July 17, 202538.435.234.7238.435692,639
July 16, 202540.53837.484237.151.06M
July 15, 202540.94342.414340453,637
July 14, 2025364039.4540.936342,421
July 11, 202537.553736.4937.9536.6682,685
July 10, 202537.33736.4937.736.373,700
July 09, 202536.223736.493836134,976
July 08, 202536.263736.49383656,762
July 07, 202536.383736.4937.8836.2289,651
July 04, 202538.43736.493936153,537
July 03, 202538.538.537.9738.537.05160,773
July 02, 202537.3538.537.974037.1117,475
July 01, 202538.8939.839.25403832,337
June 30, 2025383939403866,467
June 27, 20253939.539.5413910,439
June 26, 202540.054040423943,719
June 25, 2025424141424074,801
June 24, 202541.841414240159,278
June 23, 2025404141424023,807
June 20, 20254140.540.54140.598
June 19, 20254140.540.5414076,670
June 18, 20254040404236.65407,043
June 17, 202540.2414141.3440.212,837
June 16, 202541.484141424034,979
June 13, 202540.5241414240.267,213