CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 445.54
-18.45 (-3.98%)
At close: Apr 23, 2026
LON:0A3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 395.75 | 405.00 | 364.50 | 372.38 | 372.38 | -5.59% | 25,028 |
| Apr 9, 2026 | 426.44 | 430.00 | 394.11 | 394.42 | 394.42 | -7.29% | 8,382 |
| Apr 8, 2026 | 434.70 | 449.75 | 424.67 | 425.44 | 425.44 | 7.00% | 6,756 |
| Apr 7, 2026 | 397.65 | 404.58 | 395.00 | 397.60 | 397.60 | 0.42% | 7,845 |
| Apr 2, 2026 | 385.00 | 400.09 | 384.04 | 395.94 | 395.94 | 0.93% | 3,028 |
| Apr 1, 2026 | 395.25 | 400.00 | 387.18 | 392.29 | 392.29 | 0.84% | 10,384 |
| Mar 31, 2026 | 384.50 | 392.78 | 376.00 | 389.02 | 389.02 | 1.72% | 4,455 |
| Mar 30, 2026 | 367.11 | 390.55 | 365.00 | 382.43 | 382.43 | 2.87% | 7,211 |
| Mar 27, 2026 | 393.50 | 397.00 | 360.00 | 371.75 | 371.75 | -5.16% | 15,404 |
| Mar 26, 2026 | 386.63 | 395.40 | 380.00 | 391.98 | 391.98 | 1.92% | 1,695 |
| Mar 25, 2026 | 397.53 | 404.00 | 383.57 | 384.61 | 384.61 | -2.84% | 4,224 |
| Mar 24, 2026 | 410.65 | 420.00 | 390.60 | 395.87 | 395.87 | -4.93% | 5,283 |
| Mar 23, 2026 | 403.60 | 418.00 | 395.01 | 416.39 | 416.39 | 2.40% | 9,469 |
| Mar 20, 2026 | 428.50 | 430.52 | 404.00 | 406.62 | 406.62 | -5.49% | 5,114 |
| Mar 19, 2026 | 434.50 | 440.80 | 423.45 | 430.25 | 430.25 | -1.88% | 1,920 |
| Mar 18, 2026 | 436.89 | 442.21 | 426.00 | 438.48 | 438.48 | 1.69% | 2,716 |
| Mar 17, 2026 | 423.90 | 438.90 | 419.60 | 431.20 | 431.20 | 1.00% | 3,516 |
| Mar 16, 2026 | 442.05 | 447.02 | 420.00 | 426.95 | 426.95 | -3.01% | 4,702 |
| Mar 13, 2026 | 443.52 | 450.30 | 434.87 | 440.19 | 440.19 | -0.40% | 4,749 |
| Mar 12, 2026 | 437.44 | 449.74 | 435.00 | 441.96 | 441.96 | 0.58% | 4,400 |
| Mar 11, 2026 | 439.29 | 452.01 | 436.10 | 439.39 | 439.39 | 1.41% | 3,045 |
| Mar 10, 2026 | 433.15 | 448.18 | 425.60 | 433.29 | 433.29 | 0.99% | 19,089 |
| Mar 9, 2026 | 418.41 | 438.35 | 412.10 | 429.06 | 429.06 | -0.24% | 8,453 |
| Mar 6, 2026 | 427.61 | 433.71 | 418.00 | 430.09 | 430.09 | 1.66% | 3,981 |
| Mar 5, 2026 | 407.19 | 429.60 | 402.00 | 423.06 | 423.06 | 4.05% | 18,241 |
| Mar 4, 2026 | 391.00 | 406.58 | 380.34 | 406.58 | 406.58 | 3.84% | 11,314 |
| Mar 3, 2026 | 383.35 | 393.33 | 366.80 | 391.53 | 391.53 | 1.71% | 9,552 |
| Mar 2, 2026 | 368.99 | 386.93 | 360.75 | 384.93 | 384.93 | 5.47% | 9,643 |
| Feb 27, 2026 | 379.50 | 383.38 | 359.61 | 364.95 | 364.95 | -3.84% | 12,467 |
| Feb 26, 2026 | 359.10 | 385.09 | 358.50 | 379.54 | 379.54 | 5.17% | 13,124 |
| Feb 25, 2026 | 351.91 | 362.47 | 346.69 | 360.89 | 360.89 | 2.79% | 11,278 |
| Feb 24, 2026 | 351.00 | 360.89 | 345.10 | 351.11 | 351.11 | 1.54% | 23,604 |
| Feb 23, 2026 | 388.39 | 393.49 | 345.01 | 345.78 | 345.78 | -13.71% | 33,282 |
| Feb 20, 2026 | 424.39 | 431.97 | 394.74 | 400.70 | 400.70 | -4.69% | 5,745 |
| Feb 19, 2026 | 417.75 | 423.21 | 409.50 | 420.42 | 420.42 | 0.71% | 6,400 |
| Feb 18, 2026 | 411.28 | 421.78 | 403.15 | 417.45 | 417.45 | 1.50% | 4,294 |
| Feb 17, 2026 | 429.88 | 434.71 | 400.00 | 411.29 | 411.29 | -4.82% | 7,550 |
| Feb 16, 2026 | 432.13 | 432.13 | 432.13 | 432.13 | 432.13 | - | 290 |
| Feb 13, 2026 | 413.22 | 432.30 | 403.95 | 432.13 | 432.13 | 5.60% | 4,312 |
| Feb 12, 2026 | 417.44 | 425.01 | 402.37 | 409.21 | 409.21 | -1.52% | 2,722 |
| Feb 11, 2026 | 416.74 | 420.00 | 404.50 | 415.51 | 415.51 | -0.05% | 8,000 |
| Feb 10, 2026 | 408.50 | 417.40 | 400.04 | 415.73 | 415.73 | 1.94% | 8,035 |