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 18-09-2025 at 11:10:05
Change	0.00p 0%
Buy	32.00p
Sell	31.00p

Last Trade:	Unknown 50,000.00 at 32.00p
Day's Volume:	0
Last Close:	31.50p
Open:	31.50p
ISIN:	GB0002341666

Day's Range	31.50p - 31.50p
52wk Range:	24.00p - 45.40p
Market Capitalisation:	£21.59m
VWAP:	0.00p
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*	50,000	32.00p	Ordinary	16:28:38 - 17-Sep-25
Unknown*	50,000	31.96p	Ordinary	16:25:32 - 17-Sep-25
Unknown*	300,000	30.25p	Ordinary	16:25:24 - 17-Sep-25
Unknown*	259,924	30.25p	Ordinary	16:25:19 - 17-Sep-25
Buy*	100	32.00p	SI Trade	16:20:30 - 17-Sep-25
Buy*	78	32.00p	SI Trade	16:20:30 - 17-Sep-25
Unknown*	100,000	31.00p	Ordinary	16:20:20 - 17-Sep-25
Unknown*	100,000	31.50p	SI Trade	16:19:29 - 17-Sep-25
Unknown*	200,000	31.00p	Ordinary	16:18:43 - 17-Sep-25
Unknown*	110,000	31.50p	SI Trade	16:06:11 - 17-Sep-25

See more Creightons trades

Creightons (CRL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	32.00	32.00	31.50	31.50	576,231
16th Sep 2025 (Tue)	32.00	32.00	32.00	32.00	61,442
15th Sep 2025 (Mon)	32.50	32.50	30.00	32.00	442,287
12th Sep 2025 (Fri)	31.00	30.50	30.50	30.50	106,219
11th Sep 2025 (Thu)	30.50	30.50	30.50	30.50	359,397
10th Sep 2025 (Wed)	30.50	30.50	30.50	30.50	34,603
9th Sep 2025 (Tue)	31.00	31.00	30.50	30.50	863,820
8th Sep 2025 (Mon)	34.00	34.00	31.00	31.00	282,685
5th Sep 2025 (Fri)	32.50	33.60	32.50	33.60	201,419
4th Sep 2025 (Thu)	32.00	32.50	32.00	32.50	40,015
3rd Sep 2025 (Wed)	32.00	32.00	32.00	32.00	51,865
2nd Sep 2025 (Tue)	33.00	33.00	32.00	32.00	109,793
1st Sep 2025 (Mon)	33.00	33.00	33.00	33.00	2,353
29th Aug 2025 (Fri)	32.50	33.00	32.00	33.00	33,284
28th Aug 2025 (Thu)	33.00	33.00	33.00	33.00	69,178
27th Aug 2025 (Wed)	33.00	33.00	33.00	33.00	2,560
26th Aug 2025 (Tue)	33.00	33.00	33.00	33.00	29,752
25th Aug 2025 (Mon)	33.00	33.00	33.00	33.00	0
22nd Aug 2025 (Fri)	33.00	33.00	33.00	33.00	40,589
21st Aug 2025 (Thu)	33.00	33.00	32.00	33.00	66,352
20th Aug 2025 (Wed)	33.00	33.00	33.00	33.00	5,385
19th Aug 2025 (Tue)	33.00	33.00	33.00	33.00	111,535
18th Aug 2025 (Mon)	33.00	33.00	33.00	33.00	100,282

See more Creightons price history

Date	Source	Headline
Creightons (CRL) Regulatory News
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
22nd May 2025 3:26 pm	RNS	Director/PDMR Shareholding

See more Creightons regulatory news

FTSE 100 Latest

Value9,225.58

Change17.21