Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Creightons Plc (CRL.L)

Compare

32.40

-1.10

(-3.28%)

At close: 4:51:42 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	33.00	33.05	32.00	32.40	32.40	98,058
Mar 3, 2025	34.00	35.00	33.00	33.50	33.50	16,262
Feb 28, 2025	34.00	33.98	33.80	33.80	33.80	15,078
Feb 27, 2025	34.00	33.85	33.00	34.00	34.00	31,224
Feb 26, 2025	34.00	33.99	33.50	34.00	34.00	34,250
Feb 25, 2025	34.00	35.00	33.99	34.00	34.00	42,343
Feb 24, 2025	34.50	35.25	33.17	34.00	34.00	173,520
Feb 21, 2025	35.00	36.80	33.00	34.50	34.50	78,877
Feb 20, 2025	35.00	35.40	34.00	35.00	35.00	64,123
Feb 19, 2025	35.00	36.00	34.56	35.00	35.00	142,212
Feb 18, 2025	35.00	36.00	34.38	35.00	35.00	62,310
Feb 17, 2025	34.00	36.00	33.25	35.00	35.00	378,651
Feb 14, 2025	32.50	35.00	33.00	33.40	33.40	539,740
Feb 13, 2025	30.00	31.50	30.00	31.00	31.00	118,091
Feb 12, 2025	30.00	29.88	29.88	30.00	30.00	20,041
Feb 11, 2025	30.00	30.40	29.20	30.40	30.40	132,968
Feb 10, 2025	29.66	30.00	29.57	29.60	29.60	271,957
Feb 7, 2025	30.00	29.95	29.00	30.00	30.00	153,411
Feb 6, 2025	30.00	30.50	29.20	30.00	30.00	284,750
Feb 5, 2025	30.00	30.20	29.00	30.00	30.00	27,162
Feb 4, 2025	30.00	30.20	29.91	30.00	30.00	1,009
Feb 3, 2025	30.00	30.25	29.00	29.00	29.00	57,863
Jan 31, 2025	30.00	31.00	29.00	30.00	30.00	25,846
Jan 30, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 29, 2025	30.00	30.60	29.75	30.60	30.60	38,406
Jan 28, 2025	30.00	30.00	29.58	30.00	30.00	175,937
Jan 27, 2025	32.00	33.00	29.38	30.00	30.00	254,353
Jan 24, 2025	32.00	31.90	31.00	31.00	31.00	51,358
Jan 23, 2025	32.00	33.00	30.40	32.00	32.00	37,835
Jan 22, 2025	32.00	31.78	30.40	32.00	32.00	16,365
Jan 21, 2025	32.00	31.02	31.00	32.00	32.00	15,550
Jan 20, 2025	32.00	31.68	31.01	32.00	32.00	89,870
Jan 17, 2025	30.00	32.76	30.00	32.00	32.00	212,159
Jan 16, 2025	29.00	29.89	28.85	29.00	29.00	51,657
Jan 15, 2025	29.00	29.89	28.06	29.00	29.00	138,578
Jan 14, 2025	29.00	28.90	28.15	28.80	28.80	80,319
Jan 13, 2025	29.00	28.60	28.00	29.00	29.00	45,335
Jan 10, 2025	29.00	30.00	28.22	29.00	29.00	64,788
Jan 9, 2025	29.00	28.50	28.00	29.00	29.00	28,483
Jan 8, 2025	29.90	30.45	28.13	28.20	28.20	189,186
Jan 7, 2025	29.00	30.80	29.00	29.90	29.90	125,889
Jan 6, 2025	30.20	30.50	28.10	29.00	29.00	349,418
Jan 3, 2025	32.00	32.28	29.62	31.00	31.00	325,161
Jan 2, 2025	32.50	33.00	31.00	32.00	32.00	84,563
Dec 31, 2024	33.50	33.00	32.07	32.50	32.50	161,508
Dec 30, 2024	33.50	34.00	33.00	33.50	33.50	40,322
Dec 27, 2024	33.50	33.50	33.50	33.50	33.50	-
Dec 24, 2024	33.50	34.00	32.80	33.50	33.50	15,035
Dec 23, 2024	33.50	33.55	33.50	33.50	33.50	20,742
Dec 20, 2024	34.00	35.00	33.00	33.50	33.50	41,967
Dec 19, 2024	35.00	34.89	33.10	34.00	34.00	58,629
Dec 18, 2024	35.00	35.20	34.10	35.00	35.00	44,400
Dec 17, 2024	35.00	34.90	34.10	34.60	34.60	81,102
Dec 16, 2024	35.50	36.40	34.55	35.00	35.00	200,202
Dec 13, 2024	34.00	36.00	33.00	35.50	35.50	337,328
Dec 12, 2024	34.00	33.78	33.20	33.20	33.20	33,546
Dec 11, 2024	33.50	34.80	33.90	34.00	34.00	85,191
Dec 10, 2024	35.00	35.00	33.00	33.50	33.50	103,402
Dec 9, 2024	35.00	35.30	34.00	35.00	35.00	87,766
Dec 6, 2024	35.00	35.30	34.00	35.00	35.00	29,322
Dec 5, 2024	36.00	37.00	34.00	35.00	35.00	187,936
Dec 4, 2024	36.00	36.70	35.56	36.00	36.00	122,304
Dec 3, 2024	37.00	37.20	35.00	36.00	36.00	31,708
Dec 2, 2024	34.00	38.00	32.60	37.00	37.00	444,967
Nov 29, 2024	34.00	34.45	33.06	34.00	34.00	108,225
Nov 28, 2024	39.50	39.02	33.17	34.00	34.00	1,018,290
Nov 27, 2024	39.00	40.50	38.00	39.40	39.40	393,254
Nov 26, 2024	40.00	40.24	38.00	39.00	39.00	823,802
Nov 25, 2024	34.00	40.98	34.00	36.40	36.40	717,236
Nov 22, 2024	34.00	35.00	33.20	34.00	34.00	114,403
Nov 21, 2024	34.60	34.67	34.00	34.00	34.00	52,032
Nov 20, 2024	35.10	35.78	34.24	34.60	34.60	72,026
Nov 19, 2024	36.20	36.60	34.68	35.10	35.10	95,454
Nov 18, 2024	35.20	37.00	34.50	36.20	36.20	164,627
Nov 15, 2024	35.40	36.00	34.40	35.20	35.20	169,739
Nov 14, 2024	34.20	36.19	33.68	35.40	35.40	309,490
Nov 13, 2024	29.50	35.00	30.00	34.00	34.00	1,295,702
Nov 12, 2024	28.00	28.00	27.10	28.00	28.00	82,066
Nov 11, 2024	29.00	28.95	27.25	28.00	28.00	105,187
Nov 8, 2024	29.00	28.40	28.00	29.00	29.00	20,605
Nov 7, 2024	28.00	29.80	27.25	29.00	29.00	159,751
Nov 6, 2024	28.00	28.30	27.00	27.00	27.00	95,234
Nov 5, 2024	28.00	27.85	27.85	28.00	28.00	5,000
Nov 4, 2024	29.00	29.00	27.00	28.00	28.00	87,879
Nov 1, 2024	29.00	29.34	28.04	29.00	29.00	50,000
Oct 31, 2024	29.00	28.06	28.06	29.00	29.00	3,171
Oct 30, 2024	29.00	29.00	28.00	29.00	29.00	51,914
Oct 29, 2024	29.00	28.88	28.04	29.00	29.00	35,000
Oct 28, 2024	29.00	30.00	28.00	29.00	29.00	102,399
Oct 25, 2024	29.00	29.38	28.68	29.00	29.00	55,186
Oct 24, 2024	29.00	29.20	28.25	28.40	28.40	142,994
Oct 23, 2024	29.00	29.40	28.61	29.00	29.00	80,169
Oct 22, 2024	29.00	29.36	28.58	29.00	29.00	82,500
Oct 21, 2024	29.00	28.58	28.58	29.00	29.00	1,742
Oct 18, 2024	29.00	29.40	28.43	29.00	29.00	38,064
Oct 17, 2024	29.00	29.50	28.43	29.00	29.00	19,814
Oct 16, 2024	28.31	28.31	28.31	29.00	29.00	22,709
Oct 15, 2024	29.00	30.00	28.00	29.00	29.00	10,032
Oct 14, 2024	29.00	29.00	28.22	29.00	29.00	89,704
Oct 11, 2024	28.50	30.00	28.22	29.00	29.00	80,358
Oct 10, 2024	28.50	28.77	28.02	28.50	28.50	176,276
Oct 9, 2024	28.50	28.62	28.00	28.50	28.50	106,761
Oct 8, 2024	29.50	30.00	27.20	28.50	28.50	194,775
Oct 7, 2024	30.00	31.00	28.36	29.50	29.50	88,659
Oct 4, 2024	30.00	29.32	29.20	30.00	30.00	44,145
Oct 3, 2024	30.00	31.00	29.22	30.00	30.00	40,848
Oct 2, 2024	30.00	31.00	29.26	30.00	30.00	47,012
Oct 1, 2024	32.50	32.44	30.00	30.00	30.00	219,434
Sep 30, 2024	32.50	32.12	32.05	32.50	32.50	29,184
Sep 27, 2024	33.00	32.79	31.60	32.50	32.50	89,000
Sep 26, 2024	33.00	32.86	32.00	33.00	33.00	52,149
Sep 25, 2024	33.00	33.05	32.44	33.00	33.00	25,242
Sep 24, 2024	33.00	34.00	32.00	33.00	33.00	123,785
Sep 23, 2024	33.00	33.49	33.00	33.00	33.00	43,368
Sep 20, 2024	33.00	34.00	32.68	33.00	33.00	123,458
Sep 19, 2024	32.50	33.80	32.00	33.80	33.80	89,014
Sep 18, 2024	32.50	32.90	32.30	32.50	32.50	84,842
Sep 17, 2024	30.50	32.84	29.00	32.50	32.50	486,357
Sep 16, 2024	29.50	31.85	29.00	30.50	30.50	333,142
Sep 13, 2024	29.00	31.00	28.00	29.50	29.50	64,628
Sep 12, 2024	28.50	30.00	27.78	29.00	29.00	371,214
Sep 11, 2024	28.50	28.90	27.77	28.50	28.50	30,849
Sep 10, 2024	28.50	30.00	28.44	28.50	28.50	24,688
Sep 9, 2024	28.50	28.69	27.00	28.50	28.50	137,769
Sep 6, 2024	29.00	29.00	27.55	28.50	28.50	136,055
Sep 5, 2024	29.00	30.00	28.38	29.00	29.00	10,954
Sep 4, 2024	29.00	29.65	28.35	29.00	29.00	43,251
Sep 3, 2024	29.00	30.00	29.20	29.00	29.00	10,211
Sep 2, 2024	29.00	29.96	29.00	29.00	29.00	11,997
Aug 30, 2024	29.00	29.96	28.77	29.00	29.00	92,316
Aug 29, 2024	27.50	30.00	27.56	29.00	29.00	265,734
Aug 28, 2024	27.50	27.94	27.45	27.50	27.50	71,964
Aug 27, 2024	27.50	28.20	27.45	27.50	27.50	40,117
Aug 23, 2024	27.50	28.39	27.44	27.50	27.50	58,261
Aug 22, 2024	27.50	28.50	27.30	27.50	27.50	44,865
Aug 21, 2024	27.50	28.40	26.80	27.50	27.50	93,602
Aug 20, 2024	27.50	28.20	26.77	27.50	27.50	201,594
Aug 19, 2024	27.00	28.80	27.62	27.50	27.50	161,462
Aug 16, 2024	27.00	28.00	27.80	27.00	27.00	61,644
Aug 15, 2024	27.00	28.00	27.26	27.00	27.00	120,125
Aug 14, 2024	28.00	28.70	27.26	27.00	27.00	184,776
Aug 13, 2024	27.00	28.80	26.00	28.00	28.00	456,867
Aug 12, 2024	26.00	28.00	26.00	27.00	27.00	406,098
Aug 9, 2024	26.00	26.77	25.65	26.00	26.00	194,878
Aug 8, 2024	0.45 Dividend
Aug 8, 2024	26.00	26.88	25.75	26.00	26.00	157,652
Aug 7, 2024	26.00	26.45	25.78	26.20	26.20	136,318
Aug 6, 2024	26.00	26.69	25.00	26.00	26.00	202,414
Aug 5, 2024	28.00	27.38	25.65	26.00	26.00	326,307
Aug 2, 2024	29.00	30.00	27.00	28.00	28.00	87,150
Aug 1, 2024	29.00	29.29	28.26	29.00	29.00	60,404
Jul 31, 2024	29.00	29.87	28.26	29.00	29.00	178,052
Jul 30, 2024	29.00	29.98	29.00	29.00	29.00	143,048
Jul 29, 2024	28.00	30.00	27.00	29.00	29.00	993,940
Jul 26, 2024	28.00	29.00	27.00	27.20	27.20	184,355
Jul 25, 2024	27.50	29.00	27.00	28.00	28.00	320,546
Jul 24, 2024	27.00	28.00	26.00	27.00	27.00	21,071,876
Jul 23, 2024	27.50	28.00	26.00	27.00	27.00	192,480
Jul 22, 2024	26.50	29.00	26.00	27.00	27.00	836,054
Jul 19, 2024	21.50	27.99	21.00	26.50	26.50	926,690
Jul 18, 2024	18.50	23.00	19.00	22.60	22.60	370,325
Jul 17, 2024	18.50	18.60	17.55	18.60	18.60	468,399
Jul 16, 2024	18.50	18.48	18.00	18.50	18.50	25,794
Jul 15, 2024	18.50	18.70	17.00	18.50	18.50	35,442
Jul 12, 2024	18.50	17.33	17.10	18.50	18.50	22,665
Jul 11, 2024	18.50	18.77	17.18	18.50	18.50	72,412
Jul 10, 2024	18.50	20.00	17.55	18.50	18.50	27,271
Jul 9, 2024	19.00	19.90	18.00	18.50	18.50	127,948
Jul 8, 2024	14.50	19.85	14.50	19.00	19.00	232,081
Jul 5, 2024	21.50	21.00	20.00	21.00	21.00	131,923
Jul 4, 2024	21.50	21.75	21.15	21.50	21.50	20,998
Jul 3, 2024	21.50	21.90	21.15	21.50	21.50	10,032
Jul 2, 2024	21.50	22.40	21.00	22.00	22.00	148,115
Jul 1, 2024	22.50	22.50	21.00	21.50	21.50	70,535
Jun 28, 2024	22.50	22.15	22.15	22.50	22.50	16,688
Jun 27, 2024	22.50	22.15	22.15	22.50	22.50	1,498
Jun 26, 2024	22.50	23.00	22.00	22.50	22.50	14
Jun 25, 2024	22.50	23.00	23.00	22.50	22.50	3
Jun 24, 2024	23.00	22.67	22.00	22.50	22.50	14,490
Jun 21, 2024	23.00	22.80	22.80	23.00	23.00	15,000
Jun 20, 2024	23.00	24.00	22.00	23.00	23.00	56,620
Jun 19, 2024	23.00	23.42	22.81	23.00	23.00	33,330
Jun 18, 2024	23.00	22.75	22.75	23.00	23.00	5,005
Jun 17, 2024	23.00	23.44	22.66	23.00	23.00	47,557
Jun 14, 2024	23.00	22.66	22.66	23.00	23.00	3,926
Jun 13, 2024	23.00	23.80	22.00	23.00	23.00	67,618
Jun 12, 2024	23.00	23.28	23.18	23.00	23.00	31,044
Jun 11, 2024	23.00	23.80	23.80	23.00	23.00	376
Jun 10, 2024	23.00	23.00	22.06	23.00	23.00	106,782
Jun 7, 2024	23.00	23.18	23.18	23.00	23.00	15,000
Jun 6, 2024	23.00	22.06	22.06	23.00	23.00	2,000
Jun 5, 2024	23.00	23.00	22.33	23.00	23.00	16,391
Jun 4, 2024	23.00	24.00	23.30	23.00	23.00	5,016
Jun 3, 2024	23.00	22.30	22.30	23.00	23.00	5,585
May 31, 2024	23.00	23.33	23.33	23.00	23.00	15,000
May 30, 2024	23.00	23.37	22.30	23.00	23.00	5,897
May 29, 2024	23.00	24.00	21.60	23.00	23.00	38
May 28, 2024	23.00	24.00	22.15	23.00	23.00	25,734
May 24, 2024	23.00	22.50	22.00	23.00	23.00	139,693
May 23, 2024	23.00	22.80	22.80	23.00	23.00	5,555
May 22, 2024	23.00	22.50	22.26	23.00	23.00	15,043
May 21, 2024	22.50	23.70	22.45	23.00	23.00	33,694
May 20, 2024	22.50	22.16	22.16	22.50	22.50	100
May 17, 2024	22.50	22.40	22.40	22.50	22.50	5,000
May 16, 2024	22.50	22.60	22.38	22.60	22.60	41,661
May 15, 2024	22.50	22.85	22.25	22.50	22.50	24,866
May 14, 2024	23.00	24.00	22.05	22.50	22.50	145,476
May 13, 2024	25.00	27.00	22.00	23.00	23.00	94,308
May 10, 2024	25.00	25.50	23.26	25.00	25.00	23,083
May 9, 2024	25.00	24.00	24.00	25.00	25.00	4,878
May 8, 2024	25.00	26.40	25.08	25.00	25.00	10,204
May 7, 2024	25.00	27.00	23.60	25.00	25.00	30,020
May 3, 2024	25.00	27.00	27.00	25.00	25.00	14
May 2, 2024	25.00	25.00	25.00	25.00	25.00	-
May 1, 2024	25.00	24.55	23.00	25.00	25.00	13,542
Apr 30, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 29, 2024	25.00	27.00	24.55	25.00	25.00	3,045
Apr 26, 2024	25.00	25.00	25.00	25.00	25.00	-
Apr 25, 2024	25.00	23.71	23.71	25.00	25.00	2,000
Apr 24, 2024	25.00	24.55	23.60	25.00	25.00	17,887
Apr 23, 2024	24.50	26.50	23.30	25.00	25.00	44,000
Apr 22, 2024	24.50	23.00	23.00	24.50	24.50	204
Apr 19, 2024	24.00	24.62	24.62	24.50	24.50	5,000
Apr 18, 2024	24.50	24.62	23.80	24.50	24.50	6,295
Apr 17, 2024	24.00	25.00	23.80	23.80	23.80	57,378
Apr 16, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 15, 2024	24.00	23.40	23.06	24.00	24.00	27,560
Apr 12, 2024	25.00	24.70	23.00	24.00	24.00	84,785
Apr 11, 2024	25.50	25.25	23.00	25.00	25.00	75,187
Apr 10, 2024	25.50	25.90	24.00	25.50	25.50	5,178
Apr 9, 2024	25.50	25.90	24.00	25.00	25.00	38,325
Apr 8, 2024	25.00	27.00	24.00	25.50	25.50	89,869
Apr 5, 2024	25.00	25.40	24.00	25.00	25.00	72,019
Apr 4, 2024	25.00	25.94	24.00	25.00	25.00	15,481
Apr 3, 2024	25.00	25.40	24.00	25.00	25.00	20,409
Apr 2, 2024	25.00	26.00	24.55	25.00	25.00	15,160
Mar 28, 2024	25.00	25.08	24.00	25.00	25.00	26,587
Mar 27, 2024	25.00	26.00	24.00	25.00	25.00	18,110
Mar 26, 2024	25.00	26.00	25.05	25.00	25.00	68,384
Mar 25, 2024	24.50	26.00	24.50	26.00	26.00	95,500
Mar 22, 2024	24.50	25.40	24.77	24.50	24.50	41,029
Mar 21, 2024	24.50	24.77	24.77	24.50	24.50	2,000
Mar 20, 2024	24.50	26.00	24.00	24.50	24.50	46,320
Mar 19, 2024	24.50	26.00	23.00	24.50	24.50	22,086
Mar 18, 2024	24.50	26.00	24.25	24.50	24.50	316,046
Mar 15, 2024	24.50	23.83	23.77	24.50	24.50	11,063
Mar 14, 2024	22.50	25.00	22.09	25.00	25.00	158,016
Mar 13, 2024	22.50	23.50	21.00	22.50	22.50	120,000
Mar 12, 2024	21.50	25.00	20.00	22.50	22.50	463,472
Mar 11, 2024	19.00	21.50	18.95	21.50	21.50	31,107
Mar 8, 2024	19.00	18.50	18.50	19.00	19.00	1,904
Mar 7, 2024	18.50	19.88	18.45	19.00	19.00	122,798
Mar 6, 2024	18.50	18.50	18.00	18.50	18.50	349,498
Mar 5, 2024	19.00	20.00	18.00	18.00	18.00	155,429
Mar 4, 2024	19.50	19.30	18.88	19.00	19.00	29,019

MCBRF

1.3600

0.00%

0MGP.IL Société BIC SA

58.85

-0.68%

CPAd.XC

0AAR.IL Intercos S.p.A.

13.04

0.00%

KMB.BA Kimberly-Clark Corporation

28,950.00

+1.67%

ULVRl.XC

ELAA.MU The Estee Lauder Companies Inc

64.00

-5.88%

RKTl.XC

DUNI.ST Duni AB (publ)

98.60

-3.33%

LORA.DU L'Oreal SA

69.50

-0.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Creightons Plc (CRL.L)

Related Tickers