Skip to main content
logo
CrowdStrike Holdings, Inc. (LON:0A3N)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
239.14
-2.80 (-1.16%)
At close: Oct 22, 2026

LON:0A3N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026239.81246.10233.92239.14239.14-1.16%16,349
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
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