Creightons Plc (AIM:CRL)
London · Delayed Price · Currency is GBP · Price in GBX 29.50
0.00 (0.00%)
Dec 31, 2025, 11:09 AM GMT+1
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | - | 11,020 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.67% | 25,226 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 87,519 |
| Dec 24, 2025 | 29.40 | 29.40 | 29.40 | 30.00 | 30.00 | - | 3,869 |
| Dec 23, 2025 | 30.00 | 31.00 | 29.16 | 30.00 | 30.00 | - | 63,131 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.16 | 30.00 | 30.00 | - | 20,612 |
| Dec 19, 2025 | 30.00 | 31.00 | 29.15 | 30.00 | 30.00 | - | 4,375 |
| Dec 18, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 20,664 |
| Dec 17, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 908 |
| Dec 16, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,347 |
| Dec 15, 2025 | 30.00 | 29.41 | 29.38 | 30.00 | 30.00 | - | 64,610 |
| Dec 12, 2025 | 30.00 | 29.38 | 29.38 | 30.00 | 30.00 | - | 15,000 |
| Dec 11, 2025 | 30.00 | 31.00 | 29.26 | 30.00 | 30.00 | - | 21,816 |
| Dec 10, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,111 |
| Dec 9, 2025 | 31.50 | 31.02 | 30.00 | 30.00 | 30.00 | -4.76% | 127,948 |
| Dec 8, 2025 | 31.50 | 31.00 | 31.00 | 31.50 | 31.50 | - | 4,507 |
| Dec 5, 2025 | 31.90 | 31.90 | 31.00 | 31.50 | 31.50 | - | 163,699 |
| Dec 4, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 82,567 |
| Dec 3, 2025 | 31.50 | 32.00 | 31.02 | 31.50 | 31.50 | - | 10,005 |
| Dec 2, 2025 | 31.50 | 31.90 | 31.00 | 31.50 | 31.50 | - | 4,539 |
| Dec 1, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 133,651 |
| Nov 28, 2025 | 31.50 | 31.80 | 31.00 | 31.50 | 31.50 | 1.61% | 60,588 |
| Nov 27, 2025 | 31.50 | 32.00 | 31.00 | 31.00 | 31.00 | -1.59% | 384,874 |
| Nov 26, 2025 | 30.50 | 32.00 | 30.00 | 31.50 | 31.50 | 5.00% | 223,666 |
| Nov 25, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 67,587 |
| Nov 24, 2025 | 28.50 | 31.00 | 28.00 | 30.00 | 30.00 | 9.49% | 360,020 |
| Nov 21, 2025 | 28.00 | 29.00 | 27.40 | 27.40 | 27.40 | -2.14% | 54,250 |
| Nov 20, 2025 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 1.82% | 464,655 |
| Nov 19, 2025 | 28.00 | 28.40 | 26.00 | 27.50 | 27.50 | -1.79% | 587,019 |
| Nov 18, 2025 | 28.00 | 27.20 | 27.15 | 28.00 | 28.00 | - | 27,735 |
| Nov 17, 2025 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 219,659 |
| Nov 14, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 62,854 |
| Nov 13, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 34,105 |
| Nov 12, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 89,257 |
| Nov 11, 2025 | 27.00 | 28.50 | 26.00 | 27.50 | 27.50 | 4.96% | 127,321 |
| Nov 10, 2025 | 29.50 | 30.00 | 26.20 | 26.20 | 26.20 | -11.19% | 192,374 |
| Nov 7, 2025 | 29.50 | 29.05 | 29.02 | 29.50 | 29.50 | - | 19,014 |
| Nov 6, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 4,550 |
| Nov 5, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 24,696 |
| Nov 4, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 20,180 |
| Nov 3, 2025 | 30.00 | 31.00 | 28.40 | 30.00 | 30.00 | - | 144,408 |
| Oct 31, 2025 | 30.00 | 30.80 | 29.00 | 30.00 | 30.00 | - | 19,994 |
| Oct 30, 2025 | 30.00 | 29.61 | 29.61 | 30.00 | 30.00 | - | 9,887 |
| Oct 29, 2025 | 30.00 | 31.00 | 29.33 | 30.00 | 30.00 | - | 161,208 |
| 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 | 27.50 | 29.90 | 27.00 | 29.00 | 29.00 | 5.45% | 237,712 |
| Oct 23, 2025 | 27.50 | 28.85 | 27.40 | 27.50 | 27.50 | -0.36% | 126,099 |
| Oct 22, 2025 | 27.50 | 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% | 58,310 |