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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29	29	29	30	28.24	29,551
February 19, 2026	29	29	29	29	28	36,310
February 18, 2026	29	29	29	29.07	28	104,001
February 17, 2026	29	29	29	29	28	27,537
February 16, 2026	28.2	29	29	29	27	694,402
February 13, 2026	27.75	28	28	28	27	157,602
February 12, 2026	27	27	27	28	27	598,384
February 11, 2026	29	27	27	29	26	148,933
February 10, 2026	27.5	27.5	27.5	27.8	26	15,240
February 09, 2026	29	27.5	27.5	29	26	68,291
February 06, 2026	27.5	27.5	27.5	29	26	27,254
February 05, 2026	27	27.5	27.5	28	26	20,710
February 04, 2026	28	27	27	28	27	440,012
February 03, 2026	27.5	27.4	27.4	28	27.4	880
February 02, 2026	27.5	27.5	27.5	27.56	27	30,476
January 30, 2026	27	27.5	27.5	27.5	27	246,807
January 29, 2026	26	27.5	27.5	27.5	26	548,771
January 28, 2026	26.5	26.5	26.5	27	25	710,191
January 27, 2026	26.27	26.5	28	28	26.27	18,623
January 26, 2026	27.5	27	27	28	26	95,590
January 23, 2026	27	27.5	27.5	28	27	20,826
January 22, 2026	27.09	27.5	27.5	27.8	27	80,720
January 21, 2026	27.2	27	27	28	27	42,195
January 20, 2026	28	27	27	29	27	128,685
January 19, 2026	27.5	27.6	27.6	28	26.26	467,603
January 16, 2026	28.5	28	28	28.5	27	79,759
January 15, 2026	28.5	28.5	28.5	29	28	60,608
January 14, 2026	27.5	28.09	28.09	28.38	27.5	108,932
January 13, 2026	28.5	27.5	27.5	28.5	27	65,834
January 12, 2026	28.5	28.5	28.5	29	28	13,809
January 09, 2026	28.5	28.5	28.5	29	28	33,387
January 08, 2026	28.5	28.5	28.5	29	28.08	18,821
January 07, 2026	28.5	28.5	28.5	29	28	26,070
January 06, 2026	30	29	28.5	30	27.55	93,600
January 05, 2026	29.5	29.5	29.5	30	28.35	64,478
January 02, 2026	29.5	29.5	29.5	29.5	29	129,296
December 31, 2025	29.5	29.5	29.5	29.5	29	20,590
December 30, 2025	30	29.5	29.5	30	29.1	25,326
December 29, 2025	29	30	30	30	29	87,519
December 24, 2025	29.4	30	30	31	29	3,876
December 23, 2025	30	30	30	31	29.16	67,052
December 22, 2025	30	30	30	30	29.16	20,612
December 19, 2025	30	30	30	31	29.15	4,376
December 18, 2025	30	30	30	31	29	21,538
December 17, 2025	29	30	29	31	29	1,760
December 16, 2025	30	30	30	31	29	2,347
December 15, 2025	30	30	30	30	29.38	73,610
December 12, 2025	30	29.38	29.38	30	29.38	30,000
December 11, 2025	30	30	30	31	29.26	31,816
December 10, 2025	30	30	30	31	29	2,156
December 09, 2025	31.5	30	30	31.5	30	127,948
December 08, 2025	31.5	31.5	31.5	31.5	31	4,633
December 05, 2025	31.5	31.5	31.5	31.9	31	167,294
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

Creightons Plc (CRL.L) LSE