Creightons Plc (AIM:CRL)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
+0.20 (0.61%)
Aug 22, 2025, 4:35 PM GMT+1
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 38.00 | 38.00 | 36.88 | 37.20 | 37.20 | 0.54% | 100,713 |
| Jul 30, 2025 | 36.62 | 38.00 | 36.00 | 37.00 | 37.00 | - | 173,447 |
| Jul 29, 2025 | 36.00 | 37.60 | 36.00 | 37.00 | 37.00 | - | 106,922 |
| Jul 28, 2025 | 36.12 | 38.00 | 35.00 | 37.00 | 37.00 | 2.78% | 452,105 |
| Jul 25, 2025 | 36.11 | 36.93 | 35.80 | 36.00 | 36.00 | - | 169,367 |
| Jul 24, 2025 | 37.00 | 37.00 | 35.62 | 36.00 | 36.00 | -1.37% | 158,164 |
| Jul 23, 2025 | 37.99 | 39.00 | 36.00 | 36.50 | 36.00 | -2.67% | 315,581 |
| Jul 22, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 36.99 | 4.17% | 128,287 |
| Jul 21, 2025 | 35.00 | 37.00 | 34.55 | 36.00 | 35.51 | 2.86% | 334,077 |
| Jul 18, 2025 | 35.10 | 38.00 | 35.00 | 35.00 | 34.52 | -0.57% | 613,142 |
| Jul 17, 2025 | 38.40 | 38.40 | 35.00 | 35.20 | 34.72 | -7.37% | 692,639 |
| Jul 16, 2025 | 40.50 | 42.00 | 37.15 | 38.00 | 37.48 | -11.63% | 1,064,126 |
| Jul 15, 2025 | 40.90 | 43.00 | 40.00 | 43.00 | 42.41 | 7.50% | 453,637 |
| Jul 14, 2025 | 36.00 | 40.90 | 36.00 | 40.00 | 39.45 | 8.11% | 342,421 |
| Jul 11, 2025 | 37.55 | 37.95 | 36.66 | 37.00 | 36.49 | - | 82,685 |
| Jul 10, 2025 | 37.30 | 37.70 | 36.30 | 37.00 | 36.49 | - | 73,700 |
| Jul 9, 2025 | 36.22 | 38.00 | 36.00 | 37.00 | 36.49 | - | 134,976 |
| Jul 8, 2025 | 36.26 | 38.00 | 36.00 | 37.00 | 36.49 | - | 56,762 |
| Jul 7, 2025 | 36.38 | 37.88 | 36.22 | 37.00 | 36.49 | - | 89,651 |
| Jul 4, 2025 | 38.40 | 39.00 | 36.00 | 37.00 | 36.49 | -3.90% | 153,537 |
| Jul 3, 2025 | 38.50 | 38.50 | 37.05 | 38.50 | 37.97 | - | 160,773 |
| Jul 2, 2025 | 37.35 | 40.00 | 37.11 | 38.50 | 37.97 | -3.27% | 17,475 |
| Jul 1, 2025 | 38.89 | 40.00 | 38.00 | 39.80 | 39.25 | 2.05% | 32,337 |
| Jun 30, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 38.47 | -1.27% | 66,468 |
| Jun 27, 2025 | 39.00 | 41.00 | 39.00 | 39.50 | 38.96 | -1.25% | 10,428 |
| Jun 26, 2025 | 40.05 | 42.00 | 39.00 | 40.00 | 39.45 | -2.44% | 43,719 |
| Jun 25, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 40.44 | - | 49,801 |
| Jun 24, 2025 | 41.80 | 42.00 | 40.00 | 41.00 | 40.44 | - | 159,278 |
| Jun 23, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 40.44 | 1.23% | 23,807 |
| Jun 20, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 39.95 | - | 49 |
| Jun 19, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 39.95 | 1.25% | 76,170 |
| Jun 18, 2025 | 40.00 | 42.00 | 36.65 | 40.00 | 39.45 | -2.44% | 407,043 |
| Jun 17, 2025 | 40.20 | 41.34 | 40.20 | 41.00 | 40.44 | - | 12,837 |
| Jun 16, 2025 | 41.48 | 42.00 | 40.00 | 41.00 | 40.44 | - | 34,979 |