Creightons Plc (AIM:CRL)
London
· Delayed Price · Currency is GBP · Price in GBX 31.50
0.00 (0.00%)
At close: Dec 5, 2025
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.90 | 31.90 | 31.00 | 31.50 | 31.50 | - | 163,699 |
| Dec 4, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 82,567 |
| Dec 3, 2025 | 31.50 | 32.00 | 31.02 | 31.50 | 31.50 | - | 10,005 |
| Dec 2, 2025 | 31.50 | 31.90 | 31.00 | 31.50 | 31.50 | - | 4,539 |
| Dec 1, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 133,651 |
| Nov 28, 2025 | 31.50 | 31.80 | 31.00 | 31.50 | 31.50 | 1.61% | 60,588 |
| Nov 27, 2025 | 31.50 | 32.00 | 31.00 | 31.00 | 31.00 | -1.59% | 384,874 |
| Nov 26, 2025 | 30.50 | 32.00 | 30.00 | 31.50 | 31.50 | 5.00% | 223,666 |
| Nov 25, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 67,587 |
| Nov 24, 2025 | 28.50 | 31.00 | 28.00 | 30.00 | 30.00 | 9.49% | 360,020 |
| Nov 21, 2025 | 28.00 | 29.00 | 27.40 | 27.40 | 27.40 | -2.14% | 54,250 |
| Nov 20, 2025 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 1.82% | 464,655 |
| Nov 19, 2025 | 28.00 | 28.40 | 26.00 | 27.50 | 27.50 | -1.79% | 587,019 |
| Nov 18, 2025 | 28.00 | 27.20 | 27.15 | 28.00 | 28.00 | - | 27,735 |
| Nov 17, 2025 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 219,659 |
| Nov 14, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 62,854 |
| Nov 13, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 34,105 |
| Nov 12, 2025 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 89,257 |
| Nov 11, 2025 | 27.00 | 28.50 | 26.00 | 27.50 | 27.50 | 4.96% | 127,321 |
| Nov 10, 2025 | 29.50 | 30.00 | 26.20 | 26.20 | 26.20 | -11.19% | 192,374 |
| Nov 7, 2025 | 29.50 | 29.05 | 29.02 | 29.50 | 29.50 | - | 19,014 |
| Nov 6, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 4,550 |
| Nov 5, 2025 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 24,696 |
| Nov 4, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 20,180 |
| Nov 3, 2025 | 30.00 | 31.00 | 28.40 | 30.00 | 30.00 | - | 144,408 |
| Oct 31, 2025 | 30.00 | 30.80 | 29.00 | 30.00 | 30.00 | - | 19,994 |
| Oct 30, 2025 | 30.00 | 29.61 | 29.61 | 30.00 | 30.00 | - | 9,887 |
| Oct 29, 2025 | 30.00 | 31.00 | 29.33 | 30.00 | 30.00 | - | 161,208 |
| Oct 28, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 68,290 |
| Oct 27, 2025 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 971,448 |
| Oct 24, 2025 | 27.50 | 29.90 | 27.00 | 29.00 | 29.00 | 5.45% | 237,712 |
| Oct 23, 2025 | 27.50 | 28.85 | 27.40 | 27.50 | 27.50 | -0.36% | 126,099 |
| Oct 22, 2025 | 27.50 | 29.00 | 27.20 | 27.60 | 27.60 | 0.36% | 112,577 |
| Oct 21, 2025 | 27.00 | 27.84 | 26.00 | 27.50 | 27.50 | 1.85% | 58,310 |
| Oct 20, 2025 | 27.00 | 28.00 | 26.41 | 27.00 | 27.00 | - | 50,101 |
| Oct 17, 2025 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 187,093 |
| Oct 16, 2025 | 28.00 | 27.55 | 27.55 | 28.00 | 28.00 | - | 19,843 |
| Oct 15, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 1.45% | 352,088 |
| Oct 14, 2025 | 27.50 | 30.00 | 26.36 | 27.60 | 27.60 | 0.36% | 274,958 |
| Oct 13, 2025 | 28.00 | 28.30 | 27.06 | 27.50 | 27.50 | -1.79% | 71,952 |
| Oct 10, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 148,480 |
| Oct 9, 2025 | 28.00 | 27.30 | 27.00 | 28.00 | 28.00 | - | 25,151 |
| Oct 8, 2025 | 28.00 | 29.00 | 27.22 | 28.00 | 28.00 | - | 166,640 |
| Oct 7, 2025 | 28.20 | 29.00 | 27.00 | 28.00 | 28.00 | -0.71% | 308,097 |
| Oct 6, 2025 | 29.00 | 30.00 | 28.00 | 28.20 | 28.20 | -2.76% | 40,830 |
| Oct 3, 2025 | 29.50 | 31.00 | 28.00 | 29.00 | 29.00 | -1.69% | 105,035 |
| Oct 2, 2025 | 29.50 | 30.25 | 28.83 | 29.50 | 29.50 | - | 25,401 |
| Oct 1, 2025 | 29.50 | 30.25 | 28.00 | 29.50 | 29.50 | - | 68,762 |
| Sep 30, 2025 | 29.00 | 30.49 | 28.83 | 29.50 | 29.50 | -1.67% | 132,384 |
| Sep 29, 2025 | 30.00 | 30.00 | 28.56 | 30.00 | 30.00 | - | 215,983 |
| Sep 26, 2025 | 31.50 | 32.00 | 29.00 | 30.00 | 30.00 | -4.76% | 208,562 |
| Sep 25, 2025 | 31.50 | 31.50 | 30.00 | 31.50 | 31.50 | - | 21,141 |
| Sep 24, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 42,535 |
| Sep 23, 2025 | 31.50 | 31.11 | 30.40 | 31.50 | 31.50 | - | 19,555 |
| Sep 22, 2025 | 31.50 | 32.00 | 31.06 | 31.50 | 31.50 | - | 39,768 |
| Sep 19, 2025 | 31.50 | 32.00 | 31.06 | 31.50 | 31.50 | - | 40,747 |
| Sep 18, 2025 | 31.50 | 31.26 | 31.26 | 31.50 | 31.50 | - | 4,500 |
| Sep 17, 2025 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.56% | 576,231 |
| Sep 16, 2025 | 32.00 | 33.00 | 31.27 | 32.00 | 32.00 | - | 61,442 |
| Sep 15, 2025 | 32.50 | 34.00 | 30.00 | 32.00 | 32.00 | 4.92% | 442,287 |
| Sep 12, 2025 | 31.00 | 33.00 | 30.50 | 30.50 | 30.50 | - | 106,221 |
| Sep 11, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 359,397 |
| Sep 10, 2025 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | - | 34,603 |
| Sep 9, 2025 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 863,821 |
| Sep 8, 2025 | 32.50 | 34.00 | 30.26 | 31.00 | 31.00 | -7.74% | 282,686 |
| Sep 5, 2025 | 32.50 | 34.00 | 32.56 | 33.60 | 33.60 | 3.38% | 201,419 |
| Sep 4, 2025 | 32.00 | 33.00 | 32.68 | 32.50 | 32.50 | 1.56% | 40,015 |
| Sep 3, 2025 | 32.00 | 33.00 | 31.12 | 32.00 | 32.00 | - | 51,865 |
| Sep 2, 2025 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 109,795 |
| Sep 1, 2025 | 33.00 | 34.00 | 33.12 | 33.00 | 33.00 | - | 2,353 |
| Aug 29, 2025 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | - | 33,284 |
| Aug 28, 2025 | 33.00 | 34.00 | 32.05 | 33.00 | 33.00 | - | 69,179 |
| Aug 27, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,563 |
| Aug 26, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 29,752 |
| Aug 22, 2025 | 33.00 | 33.20 | 32.00 | 33.00 | 33.00 | - | 40,589 |
| Aug 21, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 66,358 |
| Aug 20, 2025 | 33.00 | 33.89 | 32.04 | 33.00 | 33.00 | - | 5,385 |
| Aug 19, 2025 | 33.00 | 33.89 | 32.00 | 33.00 | 33.00 | - | 111,535 |
| Aug 18, 2025 | 33.00 | 33.49 | 32.00 | 33.00 | 33.00 | - | 100,282 |
| Aug 15, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 28,669 |
| Aug 14, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 37,818 |
| Aug 13, 2025 | 34.50 | 35.00 | 32.00 | 33.00 | 33.00 | -7.30% | 293,622 |
| Aug 12, 2025 | 35.50 | 36.00 | 34.00 | 35.60 | 35.60 | 0.28% | 54,319 |
| Aug 11, 2025 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 5,560 |
| Aug 8, 2025 | 35.50 | 35.88 | 35.00 | 35.50 | 35.50 | - | 38,892 |
| Aug 7, 2025 | 37.00 | 38.00 | 35.00 | 35.50 | 35.50 | -4.05% | 123,394 |
| Aug 6, 2025 | 37.00 | 36.15 | 36.00 | 37.00 | 37.00 | - | 44,648 |
| Aug 5, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 91,823 |
| Aug 4, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 34,016 |
| Aug 1, 2025 | 37.00 | 37.93 | 36.00 | 37.00 | 37.00 | -0.54% | 36,334 |
| Jul 31, 2025 | 37.00 | 38.00 | 36.88 | 37.20 | 37.20 | 0.54% | 100,713 |
| Jul 30, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 173,447 |
| Jul 29, 2025 | 37.00 | 37.60 | 36.00 | 37.00 | 37.00 | - | 106,922 |
| Jul 28, 2025 | 36.00 | 38.00 | 35.00 | 37.00 | 37.00 | 2.78% | 452,105 |
| Jul 25, 2025 | 36.00 | 36.93 | 35.80 | 36.00 | 36.00 | - | 169,367 |
| Jul 24, 2025 | 36.50 | 37.00 | 35.62 | 36.00 | 36.00 | -1.37% | 158,164 |
| Jul 23, 2025 | 37.50 | 39.00 | 36.00 | 36.50 | 36.00 | -2.67% | 315,580 |
| Jul 22, 2025 | 36.00 | 38.00 | 36.00 | 37.50 | 36.99 | 4.17% | 128,287 |
| Jul 21, 2025 | 35.00 | 37.00 | 34.55 | 36.00 | 35.51 | 2.86% | 334,078 |
| Jul 18, 2025 | 35.50 | 38.00 | 35.00 | 35.00 | 34.52 | -0.57% | 613,142 |