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	28.00p on 08-10-2025 at 18:50:05
Change	0.00p 0%
Buy	29.00p
Sell	27.00p

Last Trade:	Buy 500.00 at 28.40p
Day's Volume:	166,640
Last Close:	28.00p
Open:	28.00p
ISIN:	GB0002341666

Day's Range	28.00p - 28.00p
52wk Range:	24.00p - 45.40p
Market Capitalisation:	£19.19m
VWAP:	28.28515p
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
Buy*	500	28.40p	Suspected BUY Trade	16:05:10 - 08-Oct-25
Buy*	2,400	28.40p	Suspected BUY Trade	15:44:45 - 08-Oct-25
Buy*	25,000	28.80p	Ordinary	13:12:26 - 08-Oct-25
Sell*	3,225	27.22p	Ordinary	12:44:30 - 08-Oct-25
Buy*	10,000	28.33p	Ordinary	11:33:22 - 08-Oct-25
Buy*	7,059	28.33p	Ordinary	11:25:26 - 08-Oct-25
Sell*	25,000	27.55p	Ordinary	11:21:50 - 08-Oct-25
Unknown*	50,000	28.40p	Negotiated Trade	10:54:33 - 08-Oct-25
Sell*	3,422	27.55p	Ordinary	09:34:07 - 08-Oct-25
Buy*	40,000	28.40p	Suspected BUY Trade	09:01:18 - 08-Oct-25

See more Creightons trades

Creightons (CRL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	28.20	28.20	27.50	28.00	308,094
6th Oct 2025 (Mon)	29.00	29.00	28.00	28.20	40,830
3rd Oct 2025 (Fri)	29.50	29.50	29.00	29.00	105,033
2nd Oct 2025 (Thu)	29.50	29.50	29.50	29.50	25,401
1st Oct 2025 (Wed)	29.50	29.50	28.20	29.50	68,762
30th Sep 2025 (Tue)	29.00	29.80	29.50	29.50	132,384
29th Sep 2025 (Mon)	30.00	30.00	30.00	30.00	215,981
26th Sep 2025 (Fri)	31.50	31.50	30.00	30.00	208,560
25th Sep 2025 (Thu)	30.00	31.50	30.00	31.50	21,141
24th Sep 2025 (Wed)	31.50	31.50	31.50	31.50	42,531
23rd Sep 2025 (Tue)	31.50	31.50	30.40	31.50	19,555
22nd Sep 2025 (Mon)	31.50	31.50	31.50	31.50	39,768
19th Sep 2025 (Fri)	31.50	31.50	31.50	31.50	40,747
18th Sep 2025 (Thu)	31.50	31.50	31.50	31.50	4,500
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

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

Value9,548.87

Change65.29