Creightons Plc (AIM:CRL)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
0.00 (0.00%)
Oct 31, 2025, 3:14 PM GMT+1
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.00 | 30.80 | 29.00 | 30.00 | 30.00 | - | 19,994 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.61 | 30.00 | 30.00 | - | 19,774 |
| Oct 29, 2025 | 30.00 | 31.00 | 29.33 | 30.00 | 30.00 | - | 175,636 |
| Oct 28, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 68,290 |
| Oct 27, 2025 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 971,448 |
| Oct 24, 2025 | 28.00 | 29.90 | 27.00 | 29.00 | 29.00 | 5.45% | 237,711 |
| Oct 23, 2025 | 27.50 | 28.85 | 27.40 | 27.50 | 27.50 | -0.36% | 126,099 |
| Oct 22, 2025 | 27.40 | 29.00 | 27.20 | 27.60 | 27.60 | 0.36% | 112,577 |
| Oct 21, 2025 | 27.00 | 27.84 | 26.00 | 27.50 | 27.50 | 1.85% | 68,310 |
| Oct 20, 2025 | 27.00 | 28.00 | 26.41 | 27.00 | 27.00 | - | 50,101 |
| Oct 17, 2025 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 187,094 |
| Oct 16, 2025 | 28.00 | 28.00 | 27.55 | 28.00 | 28.00 | - | 19,995 |
| Oct 15, 2025 | 27.20 | 29.00 | 27.00 | 28.00 | 28.00 | 1.45% | 352,088 |
| Oct 14, 2025 | 27.50 | 30.00 | 26.36 | 27.60 | 27.60 | 0.36% | 274,958 |
| Oct 13, 2025 | 28.00 | 28.30 | 27.06 | 27.50 | 27.50 | -1.79% | 76,960 |
| Oct 10, 2025 | 28.00 | 29.00 | 23.00 | 28.00 | 28.00 | - | 148,480 |
| Oct 9, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 50,151 |
| Oct 8, 2025 | 28.00 | 29.00 | 27.22 | 28.00 | 28.00 | - | 168,540 |
| Oct 7, 2025 | 28.20 | 29.00 | 27.00 | 28.00 | 28.00 | -0.71% | 308,097 |
| Oct 6, 2025 | 28.12 | 30.00 | 28.00 | 28.20 | 28.20 | -2.76% | 40,830 |
| Oct 3, 2025 | 29.50 | 31.00 | 28.00 | 29.00 | 29.00 | -1.69% | 105,035 |
| Oct 2, 2025 | 29.50 | 30.25 | 28.83 | 29.50 | 29.50 | - | 41,971 |
| Oct 1, 2025 | 29.50 | 30.25 | 28.00 | 29.50 | 29.50 | - | 68,762 |
| Sep 30, 2025 | 29.00 | 30.49 | 28.83 | 29.50 | 29.50 | -1.67% | 132,384 |
| Sep 29, 2025 | 30.00 | 30.00 | 28.56 | 30.00 | 30.00 | - | 215,983 |
| Sep 26, 2025 | 31.50 | 32.00 | 29.00 | 30.00 | 30.00 | -4.76% | 220,563 |
| Sep 25, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | - | 21,141 |
| Sep 24, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 44,036 |
| Sep 23, 2025 | 31.50 | 31.50 | 30.40 | 31.50 | 31.50 | - | 21,280 |
| Sep 22, 2025 | 31.50 | 32.00 | 31.06 | 31.50 | 31.50 | - | 41,018 |
| Sep 19, 2025 | 31.50 | 32.00 | 31.06 | 31.50 | 31.50 | - | 47,094 |
| Sep 18, 2025 | 31.50 | 31.50 | 31.26 | 31.50 | 31.50 | - | 7,000 |
| Sep 17, 2025 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.56% | 576,231 |
| Sep 16, 2025 | 32.00 | 33.00 | 31.27 | 32.00 | 32.00 | - | 76,442 |
| Sep 15, 2025 | 32.50 | 34.00 | 30.00 | 32.00 | 32.00 | 4.92% | 442,287 |
| Sep 12, 2025 | 31.00 | 33.00 | 30.50 | 30.50 | 30.50 | - | 106,220 |
| Sep 11, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 359,397 |
| Sep 10, 2025 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 34,603 |
| Sep 9, 2025 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 863,821 |
| Sep 8, 2025 | 34.00 | 34.00 | 30.26 | 31.00 | 31.00 | -7.74% | 332,395 |
| Sep 5, 2025 | 32.50 | 34.00 | 32.50 | 33.60 | 33.60 | 3.38% | 201,419 |
| Sep 4, 2025 | 32.00 | 32.68 | 32.00 | 32.50 | 32.50 | 1.56% | 50,015 |
| Sep 3, 2025 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | - | 58,018 |
| Sep 2, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 109,796 |
| Sep 1, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 4,602 |
| Aug 29, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 34,502 |
| Aug 28, 2025 | 32.12 | 34.00 | 32.05 | 33.00 | 33.00 | - | 69,180 |
| Aug 27, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,879 |
| Aug 26, 2025 | 32.55 | 34.00 | 32.00 | 33.00 | 33.00 | - | 43,813 |
| Aug 22, 2025 | 33.20 | 33.20 | 32.00 | 33.00 | 33.00 | - | 55,637 |