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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.5	31.5	31.5	32	31	96,767
December 03, 2025	32	31.5	31.5	32	31.02	20,005
December 02, 2025	31.5	31.5	31.5	31.9	31	8,075
December 01, 2025	31.5	31.5	31.5	32	31	133,652
November 28, 2025	31.5	31.5	31.5	31.8	31	60,588
November 27, 2025	31.5	31	31	32	31	449,874
November 26, 2025	30.5	31.5	31.5	32	30	130,348
November 25, 2025	30	30	30	31	29	67,586
November 24, 2025	28.5	30	30	31	28	360,021
November 21, 2025	28	27.4	27.4	29	27.4	70,424
November 20, 2025	27.5	28	28	28	27.38	464,655
November 19, 2025	27.33	27.5	27.5	28.4	26	587,939
November 18, 2025	28	28	28	28	27.15	49,735
November 17, 2025	29	28	28	29	27.1	312,586
November 14, 2025	28	28	28	28.1	28	70,200
November 13, 2025	28	28	28	29	27	34,105
November 12, 2025	27.5	28	28	29	27	89,257
November 11, 2025	27	27.5	27.5	28.5	26	147,321
November 10, 2025	29.5	26.2	26.2	30	26.2	192,373
November 07, 2025	29.5	29.5	29.5	29.5	29.02	24,182
November 06, 2025	29.5	29.5	29.5	30	29	4,550
November 05, 2025	30	29.5	29.5	31	29	24,696
November 04, 2025	30	30	30	31	29	26,873
November 03, 2025	30	30	30	31	28.4	144,408
October 31, 2025	30	30	30	30.8	29	19,994
October 30, 2025	29.61	30	30	30	29.61	19,774
October 29, 2025	29.33	30	30	31	29.33	175,636
October 28, 2025	30	30	30	31	29	68,290
October 27, 2025	29	30	30	31	28	971,448
October 24, 2025	28	29	29	29.9	27	237,711
October 23, 2025	27.5	27.5	27.5	28.85	27.4	126,099
October 22, 2025	27.4	27.6	27.6	29	27.2	47,577
October 21, 2025	27	27.5	27.5	27.84	26	68,310
October 20, 2025	27	27	27	28	26.41	50,101
October 17, 2025	28	27	27	29	26	187,094
October 16, 2025	28	28	28	28	27.55	19,995
October 15, 2025	27.2	28	29	29	27	352,088
October 14, 2025	27.5	27.6	27.6	30	26.36	274,958
October 13, 2025	28	27.5	27.5	28.3	27.06	76,960
October 10, 2025	28	28.35	28.35	29	23	148,480
October 09, 2025	28	28	28	28	27	50,151
October 08, 2025	28	28.4	28.4	29	27.22	168,540
October 07, 2025	28.2	28	28	29	27	308,097
October 06, 2025	28.12	28.2	28.2	30	28	40,830
October 03, 2025	29.5	29	29	31	28	105,035
October 02, 2025	29.5	29.5	29.5	30.25	28.83	41,971
October 01, 2025	29.5	29.5	29.5	30.25	28	68,762
September 30, 2025	29	29.5	29.5	30.49	28.83	132,384
September 29, 2025	30	30	30	30	28.56	215,983
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

Creightons Plc (CRL.L) LSE