Creightons Plc (AIM:CRL)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
0.00 (0.00%)
Oct 10, 2025, 4:13 PM GMT+1
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 67,218 |
| Aug 20, 2025 | 33.89 | 33.89 | 32.04 | 33.00 | 33.00 | - | 5,885 |
| Aug 19, 2025 | 32.00 | 33.89 | 32.00 | 33.00 | 33.00 | - | 112,835 |
| Aug 18, 2025 | 32.00 | 33.49 | 32.00 | 33.00 | 33.00 | - | 100,282 |
| Aug 15, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 30,669 |
| Aug 14, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 42,819 |
| Aug 13, 2025 | 33.65 | 35.00 | 32.00 | 33.00 | 33.00 | -7.30% | 293,623 |
| Aug 12, 2025 | 35.80 | 36.00 | 34.00 | 35.60 | 35.60 | 0.28% | 56,817 |
| Aug 11, 2025 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | - | 5,656 |
| Aug 8, 2025 | 35.65 | 35.88 | 35.00 | 35.50 | 35.50 | - | 53,892 |
| Aug 7, 2025 | 38.00 | 38.00 | 35.00 | 35.50 | 35.50 | -4.05% | 123,420 |
| Aug 6, 2025 | 36.15 | 37.00 | 36.00 | 37.00 | 37.00 | - | 44,648 |
| Aug 5, 2025 | 36.66 | 37.00 | 36.00 | 37.00 | 37.00 | - | 91,823 |
| Aug 4, 2025 | 36.26 | 38.00 | 36.00 | 37.00 | 37.00 | - | 34,018 |
| Aug 1, 2025 | 37.93 | 37.93 | 36.00 | 37.00 | 37.00 | -0.54% | 36,334 |