CrowdStrike Holdings, Inc. (LON:0A3N)
London · Delayed Price · Currency is GBP · Price in USD 556.50
+8.43 (1.54%)
At close: May 13, 2026
LON:0A3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |