Skip to main content
logo
CrowdStrike Holdings, Inc. (LON:0A3N)
London flag London · Delayed Price · Currency is GBP · Price in USD
265.76
+0.20 (0.08%)
At close: Oct 1, 2026

LON:0A3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026266.00269.19259.00265.76265.760.08%14,560
Sep 30, 2026264.66268.95261.50265.56265.562.07%19,328
Sep 29, 2026259.99262.04255.87260.18260.180.29%20,994
Sep 28, 2026253.69260.69244.53259.44259.441.70%25,427
Sep 25, 2026257.48262.27252.26255.11255.11-2.24%13,125
Sep 24, 2026261.20263.87257.68260.96260.96-0.09%23,550
Sep 23, 2026249.50263.03248.00261.20261.204.56%36,738
Sep 22, 2026248.82252.50244.61249.81249.810.55%23,725
Sep 21, 2026237.49248.52230.00248.45248.454.27%37,464
Sep 18, 2026246.35248.25234.91238.27238.27-3.25%28,278
Sep 17, 2026242.50250.35233.19246.28246.281.84%37,680
Sep 16, 2026241.20245.20235.02241.82241.82-0.78%41,079
Sep 15, 2026234.80244.07230.04243.73243.732.28%56,788
Sep 14, 2026207.76239.36206.40238.30238.3015.91%129,387
Sep 11, 2026210.06213.18204.44205.58205.58-1.52%19,273
Sep 10, 2026208.00214.57203.00208.76208.760.40%26,305
Sep 9, 2026210.18212.76207.43207.92207.92-1.10%12,663
Sep 8, 2026212.50218.00205.48210.24210.24-1.00%12,332
Sep 4, 2026214.89218.40209.58212.36212.36-0.85%13,326
Sep 3, 2026205.11214.38203.35214.17214.175.87%23,645
Sep 2, 2026213.98218.67201.87202.29202.29-5.65%44,051
Sep 1, 2026230.00231.70213.40214.41214.41-5.86%40,349
Aug 31, 2026216.35233.84212.80227.75227.754.95%35,388
Aug 28, 2026227.13229.91210.53217.00217.00-3.95%59,679
Aug 27, 2026207.70226.50204.00225.93225.9318.98%109,581
Aug 26, 2026185.21190.23181.32189.89189.893.90%25,293
Aug 25, 2026190.50194.34182.35182.76182.76-4.08%17,851
Aug 24, 2026190.47195.42188.43190.54190.540.30%14,824
Aug 21, 2026191.01193.80187.01189.97189.97-0.91%22,782
Aug 20, 2026202.63203.00191.02191.71191.71-4.50%45,594
Aug 19, 2026212.11213.99197.38200.74200.74-5.52%29,924
Aug 18, 2026212.74216.02209.15212.47212.47-0.80%11,741
Aug 17, 2026217.00219.78212.85214.18214.18-2.14%18,517
Aug 14, 2026225.47227.51217.27218.86218.86-2.53%10,666
Aug 13, 2026221.80226.88217.74224.54224.541.39%7,594
Aug 12, 2026221.13225.72217.89221.47221.47-0.22%6,042
Aug 11, 2026225.22226.09219.34221.95221.95-1.22%10,301
Aug 10, 2026213.69226.88211.63224.70224.706.21%20,392
Aug 7, 2026210.62216.56208.15211.57211.572.57%10,275
Aug 6, 2026210.00212.00201.75206.26206.26-3.38%14,800
Aug 5, 2026211.15219.44210.55213.48213.481.97%16,485
Aug 4, 2026204.30212.65200.75209.36209.364.44%12,901
Aug 3, 2026193.00200.55191.20200.46200.465.52%45,991
Jul 31, 2026185.73191.63184.20189.97189.973.30%36,524
Jul 30, 2026183.39185.00178.00183.91183.911.92%46,619
Jul 29, 2026181.95186.39177.34180.45180.45-2.01%40,993
Jul 28, 2026181.77184.61174.12184.16184.161.23%20,152
Jul 27, 2026185.70188.80181.20181.92181.92-1.02%8,803
Jul 24, 2026183.00186.58181.84183.79183.790.57%16,585
Jul 23, 2026188.38190.50181.73182.75182.75-2.44%17,755