UK markets close in 6 hours 39 minutes

CrowdStrike Holdings, Inc. (0A3N.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
321.52-9.27 (-2.80%)
As of 07:14PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.00321.52321.52-
26 Mar 2024327.03332.45323.90330.79330.798,934
25 Mar 2024327.60331.11321.30326.02326.025,625
22 Mar 2024327.80328.24319.55325.49325.495,219
21 Mar 2024330.90333.10322.00329.06329.068,526
20 Mar 2024321.77328.39318.33326.52326.524,957
19 Mar 2024317.80321.47310.27319.76319.765,493
18 Mar 2024321.49321.50316.14321.36321.368,781
15 Mar 2024328.00328.00316.30318.43318.433,553
14 Mar 2024332.14337.66325.58325.84325.844,524
13 Mar 2024332.81334.82320.52332.07332.073,695
12 Mar 2024319.50333.68317.19330.54330.548,596
11 Mar 2024320.00323.26313.12317.15317.155,472
08 Mar 2024328.00341.64323.06324.25324.256,886
07 Mar 2024329.05330.98315.25327.51327.5120,490
06 Mar 2024363.55371.00327.37329.53329.5370,468
05 Mar 2024312.19312.19291.36291.77291.7716,482
04 Mar 2024316.60321.10311.28314.38314.389,633
01 Mar 2024317.58319.77309.12315.17315.1715,431
29 Feb 2024320.26328.94317.65324.19324.194,116
28 Feb 2024321.21321.22314.54320.23320.233,736
27 Feb 2024321.06329.11320.71322.80322.806,571
26 Feb 2024311.92323.30309.50322.13322.134,081
23 Feb 2024311.18316.86308.78315.71315.7116,000
22 Feb 2024299.02313.48297.83310.84310.8414,998
21 Feb 2024298.51298.98273.61292.75292.7522,294
20 Feb 2024330.00330.00315.15321.52321.5212,226
19 Feb 2024------
16 Feb 2024331.98332.08325.25331.75331.756,618
15 Feb 2024343.00343.00327.02331.09331.098,393
14 Feb 2024322.44333.92322.44332.27332.275,580
13 Feb 2024321.55326.35302.09321.74321.7414,768
12 Feb 2024329.91330.60321.35323.61323.618,867
09 Feb 2024326.32336.99326.32331.00331.004,936
08 Feb 2024318.30323.95314.02323.28323.284,438
07 Feb 2024304.50321.10303.77317.74317.746,384
06 Feb 2024303.47307.72295.30298.15298.15152,054
05 Feb 2024306.00307.74295.69300.53300.537,120
02 Feb 2024299.84304.19296.64303.96303.965,478
01 Feb 2024296.62298.88294.52296.30296.301,935
31 Jan 2024297.76299.80291.00295.26295.266,570
30 Jan 2024301.70302.64298.43299.14299.143,223
29 Jan 2024294.32299.68294.00296.38296.384,626
26 Jan 2024291.00293.63286.66291.26291.264,569
25 Jan 2024306.04306.39291.64291.74291.745,961
24 Jan 2024299.67307.47298.50302.88302.886,659
23 Jan 2024298.52299.30291.80296.55296.554,852
22 Jan 2024300.06301.98295.29297.98297.9813,444
19 Jan 2024287.00288.87283.80288.87288.874,490
18 Jan 2024278.50284.17277.44281.88281.884,195
17 Jan 2024285.20285.20272.72274.43274.4312,169
16 Jan 2024282.06287.16279.10284.66284.665,865
15 Jan 2024------
12 Jan 2024287.00290.22282.53283.90283.908,264
11 Jan 2024282.00287.74280.38284.75284.7512,540
10 Jan 2024274.50281.87274.50281.75281.757,145
09 Jan 2024260.80276.20260.80275.77275.7713,804
08 Jan 2024247.37261.49247.37260.28260.2814,915
05 Jan 2024245.44249.35245.00249.35249.352,008
04 Jan 2024245.75247.54245.12246.29246.291,657
03 Jan 2024246.86248.79238.84243.75243.754,773
02 Jan 2024250.95251.97243.03245.60245.607,454
29 Dec 2023253.97257.18251.95256.01256.012,059
28 Dec 2023257.21257.41255.20255.98255.982,614
27 Dec 2023258.17258.83256.26257.15257.151,912
22 Dec 2023256.68256.97254.21254.67254.673,007
21 Dec 2023254.67257.31250.61256.40256.4010,403
20 Dec 2023255.74259.51255.31257.64257.643,892
19 Dec 2023260.18260.75256.29257.80257.805,187
18 Dec 2023260.19261.64257.37261.07261.074,759
15 Dec 2023252.84260.78252.68257.67257.674,615
14 Dec 2023255.00257.27247.92251.29251.2960,102
13 Dec 2023248.87250.14247.09249.14249.141,505
12 Dec 2023248.10250.11243.30249.41249.414,131
11 Dec 2023242.27249.28241.39246.59246.593,787
08 Dec 2023238.42242.77237.50242.72242.723,009
07 Dec 2023240.11240.38234.38239.67239.673,385
06 Dec 2023240.10244.64237.92242.40242.407,294
05 Dec 2023233.95238.08233.21238.04238.043,950
04 Dec 2023234.72236.46230.92236.43236.437,367
01 Dec 2023238.40238.40229.78235.74235.745,283
30 Nov 2023230.20238.49229.25236.04236.047,549
29 Nov 2023210.40234.41210.40233.75233.7521,296
28 Nov 2023208.45214.68207.17212.83212.838,881
27 Nov 2023209.90213.10207.57210.96210.965,016
24 Nov 2023208.98212.63207.65210.71210.712,463
23 Nov 2023------
22 Nov 2023209.38210.54206.79210.20210.203,258
21 Nov 2023207.74208.87205.80208.35208.351,661
20 Nov 2023208.00209.00206.03207.72207.724,824
17 Nov 2023204.27207.82203.26207.02207.026,201
16 Nov 2023201.02207.11198.88204.59204.595,071
15 Nov 2023207.97210.03202.74203.68203.6818,126
14 Nov 2023203.00209.07203.00207.02207.027,857
13 Nov 2023196.60200.79196.60200.79200.7919,725
10 Nov 2023190.60196.18190.14196.02196.024,542
09 Nov 2023193.77193.80189.25191.53191.5315,809
08 Nov 2023192.52194.40191.37194.37194.372,157
07 Nov 2023191.70194.76189.62192.81192.815,058
06 Nov 2023188.24189.70183.61184.93184.9330,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...