Creightons Plc (AIM:CRL)
London · Delayed Price · Currency is GBP · Price in GBX 27.12
-0.88 (-3.14%)
Mar 5, 2026, 11:04 AM GMT
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | -1.75% | 43,181 |
| Mar 3, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | - | 5,015 |
| Mar 2, 2026 | 28.12 | 29.00 | 28.12 | 28.50 | 28.50 | -1.72% | 25,224 |
| Feb 27, 2026 | 29.00 | 30.00 | 28.11 | 29.00 | 29.00 | - | 22,402 |
| Feb 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 137,148 |
| Feb 25, 2026 | 29.00 | 30.00 | 28.15 | 29.00 | 29.00 | - | 57,198 |
| Feb 24, 2026 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | - | 39,003 |
| Feb 23, 2026 | 29.00 | 29.50 | 28.00 | 29.00 | 29.00 | - | 119,330 |
| Feb 20, 2026 | 29.00 | 30.00 | 28.24 | 29.00 | 29.00 | - | 27,051 |
| Feb 19, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 35,310 |
| Feb 18, 2026 | 29.00 | 29.07 | 28.00 | 29.00 | 29.00 | - | 97,151 |
| Feb 17, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 25,813 |
| Feb 16, 2026 | 27.50 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 694,156 |
| Feb 13, 2026 | 27.00 | 28.00 | 27.02 | 28.00 | 28.00 | 3.70% | 192,045 |
| Feb 12, 2026 | 27.00 | 28.00 | 27.22 | 27.00 | 27.00 | - | 598,384 |
| Feb 11, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -1.82% | 140,326 |
| Feb 10, 2026 | 27.50 | 27.80 | 26.00 | 27.50 | 27.50 | - | 14,090 |
| Feb 9, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 62,437 |
| Feb 6, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 27,254 |
| Feb 5, 2026 | 27.00 | 28.00 | 26.00 | 27.50 | 27.50 | 1.85% | 15,710 |
| Feb 4, 2026 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.46% | 440,011 |
| Feb 3, 2026 | 27.50 | 28.00 | 27.40 | 27.40 | 27.40 | -0.36% | 880 |
| Feb 2, 2026 | 27.50 | 27.56 | 27.00 | 27.50 | 27.50 | - | 30,238 |
| Jan 30, 2026 | 27.00 | 27.35 | 27.00 | 27.50 | 27.50 | - | 246,807 |
| Jan 29, 2026 | 26.00 | 26.20 | 26.00 | 27.50 | 27.50 | 3.77% | 548,771 |
| Jan 28, 2026 | 26.50 | 27.00 | 25.00 | 26.50 | 26.50 | - | 710,191 |
| Jan 27, 2026 | 27.00 | 28.00 | 26.27 | 26.50 | 26.50 | -1.85% | 18,261 |
| Jan 26, 2026 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 79,525 |
| Jan 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 20,826 |
| Jan 22, 2026 | 27.50 | 27.80 | 27.00 | 27.50 | 27.50 | 1.85% | 55,720 |
| Jan 21, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 42,195 |
| Jan 20, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -2.17% | 121,584 |
| Jan 19, 2026 | 27.50 | 28.00 | 26.26 | 27.60 | 27.60 | 0.36% | 432,603 |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | -3.51% | 79,749 |
| Jan 15, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 46,695 |
| Jan 14, 2026 | 27.50 | 28.38 | 27.80 | 28.50 | 28.50 | 3.64% | 101,092 |
| Jan 13, 2026 | 28.50 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 60,153 |
| Jan 12, 2026 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | - | 13,709 |
| Jan 9, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 29,783 |
| Jan 8, 2026 | 28.50 | 29.00 | 28.08 | 28.50 | 28.50 | - | 15,297 |
| Jan 7, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 25,070 |
| Jan 6, 2026 | 30.00 | 30.00 | 27.55 | 28.50 | 28.50 | -3.39% | 93,590 |
| Jan 5, 2026 | 29.50 | 30.00 | 28.35 | 29.50 | 29.50 | - | 64,378 |
| Jan 2, 2026 | 29.50 | 29.12 | 29.00 | 29.50 | 29.50 | - | 107,712 |
| 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 |