CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 681.36
+1.73 (0.25%)
At close: Jun 22, 2026
LON:0A3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 682.70 | 712.25 | 675.00 | 681.36 | 681.36 | 0.25% | 17,642 |
| Jun 19, 2026 | 679.63 | 679.63 | 679.63 | 679.63 | 679.63 | - | 66 |
| Jun 18, 2026 | 683.00 | 695.30 | 660.00 | 679.63 | 679.63 | -0.75% | 6,736 |
| Jun 17, 2026 | 685.00 | 691.59 | 670.89 | 684.78 | 684.78 | 0.64% | 1,383 |
| Jun 16, 2026 | 697.30 | 701.00 | 665.80 | 680.42 | 680.42 | -1.83% | 7,437 |
| Jun 15, 2026 | 702.27 | 702.85 | 668.86 | 693.10 | 693.10 | 0.86% | 4,505 |
| Jun 12, 2026 | 693.85 | 702.09 | 678.13 | 687.21 | 687.21 | -0.68% | 2,574 |
| Jun 11, 2026 | 652.00 | 696.17 | 640.00 | 691.92 | 691.92 | 5.65% | 3,941 |
| Jun 10, 2026 | 636.00 | 661.99 | 625.00 | 654.91 | 654.91 | 2.23% | 4,310 |
| Jun 9, 2026 | 661.18 | 665.60 | 617.75 | 640.65 | 640.65 | -2.80% | 9,676 |
| Jun 8, 2026 | 671.00 | 684.31 | 653.50 | 659.08 | 659.08 | -3.43% | 5,363 |
| Jun 5, 2026 | 712.19 | 718.97 | 682.27 | 682.51 | 682.51 | -4.57% | 5,432 |
| Jun 4, 2026 | 666.86 | 749.11 | 660.50 | 715.17 | 715.17 | -4.72% | 20,848 |
| Jun 3, 2026 | 774.50 | 785.00 | 742.00 | 750.62 | 750.62 | -0.80% | 8,162 |
| Jun 2, 2026 | 775.00 | 781.60 | 745.20 | 756.68 | 756.68 | -2.23% | 7,978 |
| Jun 1, 2026 | 741.15 | 774.82 | 720.70 | 773.97 | 773.97 | 6.37% | 15,906 |
| May 29, 2026 | 674.99 | 729.57 | 668.50 | 727.59 | 727.59 | 7.51% | 10,395 |
| May 28, 2026 | 647.08 | 677.50 | 641.52 | 676.78 | 676.78 | 4.01% | 12,122 |
| May 27, 2026 | 655.82 | 665.36 | 633.00 | 650.70 | 650.70 | -3.12% | 9,915 |
| May 26, 2026 | 663.64 | 677.69 | 648.00 | 671.69 | 671.69 | 1.24% | 10,263 |
| May 22, 2026 | 649.59 | 674.85 | 646.99 | 663.44 | 663.44 | 2.37% | 11,721 |
| May 21, 2026 | 650.00 | 660.00 | 636.00 | 648.09 | 648.09 | 0.82% | 8,294 |
| May 20, 2026 | 616.72 | 646.65 | 602.00 | 642.84 | 642.84 | 3.82% | 8,050 |
| May 19, 2026 | 617.50 | 633.99 | 610.20 | 619.18 | 619.18 | 0.88% | 226,272 |
| May 18, 2026 | 591.50 | 615.48 | 581.55 | 613.75 | 613.75 | 2.86% | 7,201 |
| May 15, 2026 | 574.00 | 598.50 | 560.69 | 596.70 | 596.70 | 3.16% | 12,949 |
| May 14, 2026 | 562.00 | 581.65 | 554.66 | 578.41 | 578.41 | 3.94% | 6,737 |
| May 13, 2026 | 545.70 | 558.14 | 530.89 | 556.50 | 556.50 | 1.54% | 3,884 |
| May 12, 2026 | 540.00 | 550.00 | 532.36 | 548.07 | 548.07 | 1.65% | 5,421 |
| May 11, 2026 | 526.30 | 539.25 | 518.00 | 539.17 | 539.17 | 2.51% | 7,569 |
| May 8, 2026 | 505.28 | 525.95 | 492.13 | 525.95 | 525.95 | 5.11% | 9,778 |
| May 7, 2026 | 471.00 | 506.00 | 468.12 | 500.39 | 500.39 | 6.76% | 10,645 |
| May 6, 2026 | 474.16 | 479.00 | 457.03 | 468.71 | 468.71 | -1.86% | 3,645 |
| May 5, 2026 | 471.51 | 480.81 | 466.00 | 477.59 | 477.59 | 1.94% | 3,866 |
| May 4, 2026 | 458.24 | 471.83 | 445.58 | 468.48 | 468.48 | 2.78% | 3,985 |
| May 1, 2026 | 447.37 | 464.69 | 446.00 | 455.83 | 455.83 | 2.45% | 3,992 |
| Apr 30, 2026 | 449.33 | 454.09 | 432.42 | 444.94 | 444.94 | -0.77% | 5,775 |
| Apr 29, 2026 | 456.50 | 456.77 | 443.24 | 448.39 | 448.39 | -1.63% | 2,340 |
| Apr 28, 2026 | 456.00 | 463.69 | 450.00 | 455.80 | 455.80 | -0.12% | 3,953 |
| Apr 27, 2026 | 449.49 | 460.00 | 440.00 | 456.33 | 456.33 | 1.76% | 5,843 |
| Apr 24, 2026 | 446.40 | 453.00 | 435.16 | 448.45 | 448.45 | 1.26% | 6,408 |
| Apr 23, 2026 | 455.72 | 460.00 | 436.81 | 442.86 | 442.86 | -4.55% | 6,590 |
| Apr 22, 2026 | 452.69 | 465.20 | 451.24 | 463.99 | 463.99 | 3.36% | 3,435 |
| Apr 21, 2026 | 438.00 | 459.00 | 435.90 | 448.89 | 448.89 | 4.28% | 9,024 |
| Apr 20, 2026 | 418.50 | 433.00 | 415.00 | 430.46 | 430.46 | 1.72% | 9,768 |
| Apr 17, 2026 | 419.10 | 431.97 | 417.80 | 423.20 | 423.20 | 2.15% | 6,303 |
| Apr 16, 2026 | 416.66 | 425.77 | 411.10 | 414.31 | 414.31 | 1.17% | 6,205 |
| Apr 15, 2026 | 398.84 | 411.63 | 395.11 | 409.51 | 409.51 | 3.66% | 6,374 |
| Apr 14, 2026 | 403.35 | 411.44 | 395.05 | 395.05 | 395.05 | -1.53% | 8,927 |
| Apr 13, 2026 | 371.80 | 402.99 | 370.00 | 401.20 | 401.20 | 7.74% | 7,676 |