1. Share Prices

  2. Creightons PLC (CRL)

31.50p-0.74 (-2.31%)18 Sep 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Creightons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 202532.00p33.00p31.00p31.50p576,231
Sep 16, 202532.00p33.00p31.27p32.00p61,442
Sep 15, 202532.50p34.00p30.00p32.00p442,287
Sep 12, 202531.00p33.00p30.50p30.50p106,220
Sep 11, 202530.50p31.00p30.00p30.50p359,397
Sep 10, 202530.50p31.00p30.50p30.50p34,603
Sep 9, 202531.00p32.00p30.00p30.50p863,820
Sep 8, 202532.50p34.00p30.26p31.00p282,686
Sep 5, 202532.50p34.00p32.55p33.60p201,419
Sep 4, 202532.00p33.00p32.68p32.50p40,015
Sep 3, 202532.00p33.00p31.12p32.00p51,865
Sep 2, 202533.00p34.00p31.00p32.00p109,794
Sep 1, 202533.00p34.00p33.12p33.00p2,353
Aug 29, 202532.50p34.00p32.00p33.00p33,284
Aug 28, 202533.00p34.00p32.05p33.00p69,179
Aug 27, 202533.00p34.00p32.00p33.00p2,562
Aug 26, 202533.00p34.00p32.00p33.00p29,752
Aug 22, 202533.00p33.20p32.00p33.00p40,589
Aug 21, 202533.00p34.00p32.00p33.00p66,358
Aug 20, 202533.00p33.89p32.04p33.00p5,385
Aug 19, 202533.00p33.89p32.00p33.00p111,535
Aug 18, 202533.00p33.49p32.00p33.00p100,282
Aug 15, 202533.00p34.00p32.00p33.00p28,669
Aug 14, 202533.00p34.00p32.00p33.00p37,818
Aug 13, 202534.50p35.00p32.00p33.00p293,622
Aug 12, 202535.50p36.00p34.00p35.60p54,319
Aug 11, 202535.50p36.00p35.00p35.50p5,560
Aug 8, 202535.50p35.88p35.00p35.50p38,892
Aug 7, 202537.00p38.00p35.00p35.50p123,394
Aug 6, 202537.00p36.15p36.00p37.00p44,648
Aug 5, 202537.00p37.00p36.00p37.00p91,823
Aug 4, 202537.00p38.00p36.00p37.00p34,016
Aug 1, 202537.00p37.93p36.00p37.00p36,334
Jul 31, 202537.00p38.00p36.88p37.20p100,713
Jul 30, 202537.00p38.00p36.00p37.00p173,447
Jul 29, 202537.00p37.60p36.00p37.00p106,921
Jul 28, 202536.00p38.00p35.00p37.00p452,105
Jul 25, 202536.00p36.93p35.80p36.00p169,367
Jul 24, 202536.50p37.00p35.62p36.00p158,164
Jul 23, 202537.50p39.00p36.00p36.50p315,580
Jul 22, 202536.00p38.00p36.00p37.50p128,287
Jul 21, 202535.70p37.00p34.55p36.00p334,077
Jul 18, 202535.50p38.00p35.00p35.00p613,142
Jul 17, 202538.00p38.40p35.00p35.20p692,638
Jul 16, 202541.00p42.00p37.15p38.00p1,064,125
Jul 15, 202540.00p43.00p40.00p43.00p453,637
Jul 14, 202537.00p40.90p36.00p40.00p342,420
Jul 11, 202537.00p37.95p36.66p37.00p82,685
Jul 10, 202537.00p37.70p36.30p37.00p73,700
Jul 9, 202537.00p38.00p36.00p37.00p134,976
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,414.806.88
Inchcape PLC689.504.08
Spire Healthcare Group PLC218.004.81
Auction Technology Group PLC348.006.10
Croda International PLC2,701.004.69

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC192.60-15.67
Hochschild Mining PLC297.00-4.99
Endeavour Mining PLC2,676.00-4.50
C&C Group PLC154.20-4.58
Energean PLC840.50-2.66
Helios Towers PLC137.60-2.27