Skip to main content
CrowdStrike Holdings, Inc. (LON:0A3N)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
234.09
+9.41 (4.19%)
At close: Nov 11, 2026

LON:0A3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026226.10238.40226.00234.09234.094.19%8,990
Nov 10, 2026228.47231.30218.52224.68224.680.07%9,179
Nov 9, 2026216.87225.40215.00224.53224.532.41%20,721
Nov 6, 2026217.00231.31214.00219.25219.25-0.71%41,222
Nov 5, 2026241.80242.91213.22220.82220.82-9.34%33,716
Nov 4, 2026246.88253.00234.38243.56243.560.27%17,593
Nov 3, 2026243.41251.41238.92242.90242.90-1.09%13,457
Nov 2, 2026254.99260.20240.11245.57245.57-0.70%21,437
Oct 30, 2026259.47265.00245.07247.29247.29-4.08%26,825
Oct 29, 2026251.15268.25247.50257.81257.81-2.90%19,630
Oct 28, 2026269.86272.24263.76265.51265.51-0.72%14,259
Oct 27, 2026261.18270.88257.10267.44267.442.03%19,685
Oct 26, 2026257.20264.27254.28262.13262.133.18%22,839
Oct 23, 2026238.15254.40235.00254.05254.056.76%32,369
Oct 22, 2026239.81246.10233.92237.97237.97-1.64%21,411
Oct 21, 2026229.07242.81227.28241.94241.945.92%26,596
Oct 20, 2026227.49229.30221.38228.41228.41-0.07%7,407
Oct 19, 2026230.93234.50226.00228.57228.570.52%21,228
Oct 16, 2026246.87249.80224.77227.38227.38-6.10%55,165
Oct 15, 2026246.84247.59239.79242.14242.14-3.72%21,478
Oct 14, 2026259.70261.00248.48251.50251.50-4.25%39,097
Oct 13, 2026261.78268.17259.00262.66262.66-0.25%16,275
Oct 12, 2026276.79279.50261.27263.33263.33-3.38%18,661
Oct 9, 2026262.24273.87261.00272.55272.552.96%37,248
Oct 8, 2026265.80272.49261.80264.71264.71-0.75%22,795
Oct 7, 2026280.17281.14266.39266.72266.72-4.56%21,809
Oct 6, 2026273.29286.99272.61279.46279.462.53%25,136
Oct 5, 2026269.88274.25267.93272.56272.561.38%21,345
Oct 2, 2026266.80273.66264.96268.86268.861.17%19,046
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