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!

Albion Crown (CRWN) Share Price

Intraday
Historical

Price	29.10p on 03-06-2025 at 05:00:02
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell CRWN Shares

Last Trade:	Sell 567.00 at 28.40p
Day's Volume:	0
Last Close:	29.10p
Open:	0.00p
ISIN:	GB0002577434

Day's Range	0.00p - 0.00p
52wk Range:	28.40p - 31.20p
Market Capitalisation:	£151m
VWAP:	0.00p
Shares in Issue:	521m

Sector: Closed End Investments

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Albion Crown (CRWN) Latest Trades
Sell*	567	28.40p	Ordinary	08:47:18 - 23-May-25
Sell*	10,370	28.70p	Ordinary	14:17:06 - 14-May-25
Unknown*	-10,370	28.70p	Ordinary Correction	14:17:06 - 14-May-25
Sell*	10,370	28.70p	Ordinary	14:17:06 - 14-May-25
Sell*	10,370	28.40p	Ordinary	14:16:54 - 14-May-25
Buy*	865	29.80p	Ordinary	08:28:42 - 02-May-25
Buy*	1,706	29.80p	Ordinary	08:11:09 - 02-May-25
Sell*	5,586	28.58p	Ordinary	15:05:42 - 15-Apr-25
Unknown*	101,079	28.87p	Negotiated Trade	15:02:53 - 15-Apr-25
Unknown*	70,621	28.58p	Negotiated Trade	14:57:06 - 15-Apr-25

See more Albion Crown trades

Albion Crown (CRWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2025 (Mon)	29.10	29.10	29.10	29.10	0
30th May 2025 (Fri)	29.10	29.10	29.10	29.10	0
29th May 2025 (Thu)	29.10	29.10	29.10	29.10	0
28th May 2025 (Wed)	29.10	29.10	29.10	29.10	0
27th May 2025 (Tue)	29.10	29.10	29.10	29.10	0
26th May 2025 (Mon)	28.40	28.40	28.40	28.40	0
23rd May 2025 (Fri)	29.10	29.10	29.10	29.10	567
22nd May 2025 (Thu)	29.10	29.10	29.10	29.10	0
21st May 2025 (Wed)	29.10	29.10	29.10	29.10	0
20th May 2025 (Tue)	29.10	29.10	29.10	29.10	0
19th May 2025 (Mon)	29.10	29.10	29.10	29.10	0
16th May 2025 (Fri)	29.10	29.10	29.10	29.10	0
15th May 2025 (Thu)	29.10	29.10	29.10	29.10	0
14th May 2025 (Wed)	29.10	29.10	29.10	29.10	20,740
13th May 2025 (Tue)	29.10	29.10	29.10	29.10	0
12th May 2025 (Mon)	29.10	29.10	29.10	29.10	0
9th May 2025 (Fri)	29.10	29.10	29.10	29.10	0
8th May 2025 (Thu)	29.10	29.10	29.10	29.10	0
7th May 2025 (Wed)	29.10	29.10	29.10	29.10	0
6th May 2025 (Tue)	29.10	29.10	29.10	29.10	0
5th May 2025 (Mon)	29.80	29.80	29.80	29.80	0

See more Albion Crown price history

Date	Source	Headline
Albion Crown (CRWN) Regulatory News
30th May 2025 5:00 pm	GNW	Total voting rights and Capital
30th Apr 2025 5:00 pm	GNW	Total voting rights and Capital
30th Apr 2025 10:52 am	GNW	Director/PDMR Shareholding
30th Apr 2025 10:50 am	GNW	Issue of Equity and Total Voting Rights
15th Apr 2025 5:28 pm	GNW	Transaction in Own Shares and Total Voting Rights and Capital
4th Apr 2025 11:30 am	GNW	Issue of Equity and Total Voting Rights
31st Mar 2025 5:00 pm	GNW	Total voting rights and Capital
31st Mar 2025 3:30 pm	GNW	Closure of the Company's offer
24th Mar 2025 3:10 pm	GNW	Director/PDMR Shareholding
24th Mar 2025 2:45 pm	GNW	Issue of Equity and Total Voting Rights

See more Albion Crown regulatory news

FTSE 100 Latest

Value8,774.26

Change0.00