Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Creightons (CRL) Share Price

Intraday
Historical

Price	31.50p on 27-11-2025 at 15:40:07
Change	0.00p 0%
Buy	32.00p
Sell	31.00p

Last Trade:	Unknown 100,000.00 at 32.00p
Day's Volume:	349,874
Last Close:	31.50p
Open:	31.50p
ISIN:	GB0002341666

Day's Range	31.00p - 31.50p
52wk Range:	24.00p - 45.40p
Market Capitalisation:	£21.59m
VWAP:	31.65545p
Shares in Issue:	68.53m

Sector: Personal Care

Listed In: FTSE Fledgling ex Investment Trusts, FTSE NSX

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Creightons (CRL) Latest Trades
Unknown*	100,000	32.00p	Negotiated Trade	13:39:25 - 27-Nov-25
Sell*	25,000	31.255p	Negotiated Trade	12:38:16 - 27-Nov-25
Unknown*	100,000	32.00p	Negotiated Trade	12:31:14 - 27-Nov-25
Sell*	30,000	31.255p	Negotiated Trade	11:00:15 - 27-Nov-25
Sell*	30,000	31.00p	Uncrossing Trade	11:00:10 - 27-Nov-25
Sell*	30,000	31.255p	Negotiated Trade	08:58:49 - 27-Nov-25
Sell*	30,000	31.255p	Negotiated Trade	08:58:49 - 27-Nov-25
Sell*	16	31.00p	Ordinary	08:30:28 - 27-Nov-25
Sell*	4,858	31.00p	Ordinary	08:04:21 - 27-Nov-25
Unknown*	100,000	31.00p	Negotiated Trade	15:58:32 - 26-Nov-25

See more Creightons trades

Creightons (CRL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	31.50	31.50	31.00	31.50	349,874
26th Nov 2025 (Wed)	30.50	31.50	31.00	31.50	223,663
25th Nov 2025 (Tue)	30.00	30.50	29.00	30.00	67,586
24th Nov 2025 (Mon)	28.50	30.00	29.00	30.00	360,015
21st Nov 2025 (Fri)	28.00	27.40	27.40	27.40	54,250
20th Nov 2025 (Thu)	27.50	28.00	27.50	28.00	464,655
19th Nov 2025 (Wed)	27.00	28.00	26.20	27.50	587,015
18th Nov 2025 (Tue)	28.00	28.00	28.00	28.00	27,735
17th Nov 2025 (Mon)	28.00	28.00	28.00	28.00	219,659
14th Nov 2025 (Fri)	28.00	28.00	28.00	28.00	62,854
13th Nov 2025 (Thu)	28.00	28.00	28.00	28.00	34,105
12th Nov 2025 (Wed)	27.50	28.00	27.50	28.00	89,256
11th Nov 2025 (Tue)	27.00	27.50	27.00	27.50	127,321
10th Nov 2025 (Mon)	29.50	29.00	26.20	26.20	192,367
7th Nov 2025 (Fri)	29.50	29.50	29.50	29.50	19,014
6th Nov 2025 (Thu)	29.50	29.50	29.50	29.50	4,550
5th Nov 2025 (Wed)	30.00	30.00	29.00	29.50	24,695
4th Nov 2025 (Tue)	30.00	30.00	29.00	30.00	20,180
3rd Nov 2025 (Mon)	30.00	31.00	28.40	30.00	144,408
31st Oct 2025 (Fri)	30.00	30.00	30.00	30.00	19,994
30th Oct 2025 (Thu)	30.00	30.00	30.00	30.00	9,887
29th Oct 2025 (Wed)	30.00	30.00	30.00	30.00	161,208
28th Oct 2025 (Tue)	30.00	30.00	30.00	30.00	68,290
27th Oct 2025 (Mon)	29.00	30.50	29.00	30.00	971,446

See more Creightons price history

Date	Source	Headline
Creightons (CRL) Regulatory News
19th Nov 2025 7:00 am	RNS	Interim results for six months ended 30 Sept 2025
15th Sep 2025 7:00 am	RNS	Block Listing and Total Voting Rights
29th Aug 2025 7:00 am	RNS	Total Voting Rights
28th Aug 2025 3:22 pm	RNS	Results of Annual General Meeting
14th Aug 2025 7:00 am	RNS	Exercise of Options, Director Dealing and TVR
30th Jul 2025 7:00 am	RNS	Posting of FY25 Annual Report and Notice of AGM
29th Jul 2025 1:28 pm	RNS	Holdings(s) in Company
23rd Jul 2025 2:11 pm	RNS	PDMR Dealing
16th Jul 2025 7:00 am	RNS	FY25 Audited Results and Notice of AGM
9th Jul 2025 10:30 am	RNS	Notice of Final Results and Investor Presentation

See more Creightons regulatory news

FTSE 100 Latest

Value9,689.32

Change-2.26