Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Creightons (CRL) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 38.00 38.00 37.00 38.00 42,297
7th May 2025 (Wed) 38.00 38.00 38.00 38.00 53,674
6th May 2025 (Tue) 37.00 39.00 36.50 38.00 461,967
5th May 2025 (Mon) 34.00 34.00 34.00 34.00 0
2nd May 2025 (Fri) 33.00 37.00 34.60 35.50 401,553
1st May 2025 (Thu) 30.00 32.80 31.00 32.80 456,837
30th Apr 2025 (Wed) 30.00 30.00 29.40 30.00 24,046
29th Apr 2025 (Tue) 30.00 30.00 30.00 30.00 0
28th Apr 2025 (Mon) 30.00 30.00 30.00 30.00 61,200
25th Apr 2025 (Fri) 30.00 30.00 30.00 30.00 78,401
24th Apr 2025 (Thu) 30.50 30.50 30.00 30.00 12,150
23rd Apr 2025 (Wed) 30.50 31.00 30.50 30.50 36,103
22nd Apr 2025 (Tue) 30.50 30.50 30.50 30.50 47,974
21st Apr 2025 (Mon) 30.50 30.50 30.50 30.50 0
18th Apr 2025 (Fri) 30.50 30.50 30.50 30.50 0
17th Apr 2025 (Thu) 30.50 30.50 30.50 30.50 1,549
16th Apr 2025 (Wed) 30.50 30.50 30.50 30.50 11,831
15th Apr 2025 (Tue) 30.00 31.00 29.50 31.00 85,466
14th Apr 2025 (Mon) 29.00 30.50 29.00 30.50 134,197
11th Apr 2025 (Fri) 28.50 30.00 28.50 28.50 342,143
10th Apr 2025 (Thu) 26.00 29.00 26.00 28.50 399,551
9th Apr 2025 (Wed) 26.00 26.00 26.00 26.00 17,371
8th Apr 2025 (Tue) 25.50 26.60 24.00 26.60 161,741
7th Apr 2025 (Mon) 26.50 26.40 25.50 25.50 208,764
4th Apr 2025 (Fri) 27.50 27.50 27.00 27.00 88,752
3rd Apr 2025 (Thu) 28.50 28.00 27.00 27.50 204,875
2nd Apr 2025 (Wed) 28.50 28.40 28.40 28.40 46,000
1st Apr 2025 (Tue) 28.00 29.00 28.50 28.50 235,077
31st Mar 2025 (Mon) 28.00 28.50 28.00 28.00 145,849
28th Mar 2025 (Fri) 28.50 28.50 28.50 28.50 17,262
27th Mar 2025 (Thu) 28.50 28.50 28.50 28.50 36,546
26th Mar 2025 (Wed) 27.50 28.50 26.80 28.50 210,267
25th Mar 2025 (Tue) 27.50 27.00 27.00 27.00 116,375
24th Mar 2025 (Mon) 27.50 27.50 27.00 27.50 175,068
21st Mar 2025 (Fri) 27.50 27.50 27.00 27.50 19,796
20th Mar 2025 (Thu) 27.50 27.50 27.50 27.50 83,702
19th Mar 2025 (Wed) 28.00 28.00 27.50 27.50 60,787
18th Mar 2025 (Tue) 29.00 29.60 28.00 29.60 145,656
17th Mar 2025 (Mon) 29.00 29.00 29.00 29.00 49,661
14th Mar 2025 (Fri) 29.50 29.50 29.00 29.00 74,213
13th Mar 2025 (Thu) 27.50 30.00 27.50 29.50 230,202
12th Mar 2025 (Wed) 26.00 28.00 26.00 27.50 166,120
11th Mar 2025 (Tue) 26.00 26.00 26.00 26.00 55,090
10th Mar 2025 (Mon) 28.50 28.50 26.00 26.00 139,662
FTSE 100 Latest
Value8,557.21
Change25.60