Creightons Plc (AIM:CRL)
London
· Delayed Price · Currency is GBP · Price in GBX 28.00
0.00 (0.00%)
Mar 6, 2026, 9:34 AM GMT
Creightons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.00 | 27.12 | 27.00 | 28.00 | 28.00 | - | 7,283 |
| Mar 4, 2026 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | -1.75% | 43,181 |
| Mar 3, 2026 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | - | 5,015 |
| Mar 2, 2026 | 28.12 | 29.00 | 28.12 | 28.50 | 28.50 | -1.72% | 25,224 |
| Feb 27, 2026 | 29.00 | 30.00 | 28.11 | 29.00 | 29.00 | - | 22,402 |
| Feb 26, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 137,148 |
| Feb 25, 2026 | 29.00 | 30.00 | 28.15 | 29.00 | 29.00 | - | 57,198 |
| Feb 24, 2026 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | - | 39,003 |
| Feb 23, 2026 | 29.00 | 29.50 | 28.00 | 29.00 | 29.00 | - | 119,330 |
| Feb 20, 2026 | 29.00 | 30.00 | 28.24 | 29.00 | 29.00 | - | 27,051 |
| Feb 19, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 35,310 |
| Feb 18, 2026 | 29.00 | 29.07 | 28.00 | 29.00 | 29.00 | - | 97,151 |
| Feb 17, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 25,813 |
| Feb 16, 2026 | 27.50 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 694,156 |
| Feb 13, 2026 | 27.00 | 28.00 | 27.02 | 28.00 | 28.00 | 3.70% | 192,045 |
| Feb 12, 2026 | 27.00 | 28.00 | 27.22 | 27.00 | 27.00 | - | 598,384 |
| Feb 11, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | -1.82% | 140,326 |
| Feb 10, 2026 | 27.50 | 27.80 | 26.00 | 27.50 | 27.50 | - | 14,090 |
| Feb 9, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 62,437 |
| Feb 6, 2026 | 27.50 | 29.00 | 26.00 | 27.50 | 27.50 | - | 27,254 |
| Feb 5, 2026 | 27.00 | 28.00 | 26.00 | 27.50 | 27.50 | 1.85% | 15,710 |
| Feb 4, 2026 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.46% | 440,011 |
| Feb 3, 2026 | 27.50 | 28.00 | 27.40 | 27.40 | 27.40 | -0.36% | 880 |
| Feb 2, 2026 | 27.50 | 27.56 | 27.00 | 27.50 | 27.50 | - | 30,238 |
| Jan 30, 2026 | 27.00 | 27.35 | 27.00 | 27.50 | 27.50 | - | 246,807 |
| Jan 29, 2026 | 26.00 | 26.20 | 26.00 | 27.50 | 27.50 | 3.77% | 548,771 |
| Jan 28, 2026 | 26.50 | 27.00 | 25.00 | 26.50 | 26.50 | - | 710,191 |
| Jan 27, 2026 | 27.00 | 28.00 | 26.27 | 26.50 | 26.50 | -1.85% | 18,261 |
| Jan 26, 2026 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 79,525 |
| Jan 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 20,826 |
| Jan 22, 2026 | 27.50 | 27.80 | 27.00 | 27.50 | 27.50 | 1.85% | 55,720 |
| Jan 21, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 42,195 |
| Jan 20, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -2.17% | 121,584 |
| Jan 19, 2026 | 27.50 | 28.00 | 26.26 | 27.60 | 27.60 | 0.36% | 432,603 |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | -3.51% | 79,749 |
| Jan 15, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 46,695 |
| Jan 14, 2026 | 27.50 | 28.38 | 27.80 | 28.50 | 28.50 | 3.64% | 101,092 |
| Jan 13, 2026 | 28.50 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 60,153 |
| Jan 12, 2026 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | - | 13,709 |
| Jan 9, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 29,783 |
| Jan 8, 2026 | 28.50 | 29.00 | 28.08 | 28.50 | 28.50 | - | 15,297 |
| Jan 7, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 25,070 |
| Jan 6, 2026 | 30.00 | 30.00 | 27.55 | 28.50 | 28.50 | -3.39% | 93,590 |
| Jan 5, 2026 | 29.50 | 30.00 | 28.35 | 29.50 | 29.50 | - | 64,378 |
| Jan 2, 2026 | 29.50 | 29.12 | 29.00 | 29.50 | 29.50 | - | 107,712 |
| Dec 31, 2025 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | - | 11,020 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.67% | 25,226 |
| Dec 29, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 87,519 |
| Dec 24, 2025 | 29.40 | 29.40 | 29.40 | 30.00 | 30.00 | - | 3,869 |
| Dec 23, 2025 | 30.00 | 31.00 | 29.16 | 30.00 | 30.00 | - | 63,131 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.16 | 30.00 | 30.00 | - | 20,612 |
| Dec 19, 2025 | 30.00 | 31.00 | 29.15 | 30.00 | 30.00 | - | 4,375 |
| Dec 18, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 20,664 |
| Dec 17, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 908 |
| Dec 16, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 2,347 |
| Dec 15, 2025 | 30.00 | 29.41 | 29.38 | 30.00 | 30.00 | - | 64,610 |
| Dec 12, 2025 | 30.00 | 29.38 | 29.38 | 30.00 | 30.00 | - | 15,000 |
| Dec 11, 2025 | 30.00 | 31.00 | 29.26 | 30.00 | 30.00 | - | 21,816 |
| Dec 10, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,111 |
| Dec 9, 2025 | 31.50 | 31.02 | 30.00 | 30.00 | 30.00 | -4.76% | 127,948 |
| Dec 8, 2025 | 31.50 | 31.00 | 31.00 | 31.50 | 31.50 | - | 4,507 |
| 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 |