Creightons Plc (CRL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:00AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 25 Apr 2024 | 25.00 | 23.71 | 23.71 | 25.00 | 25.00 | 2,000 |
| 24 Apr 2024 | 25.00 | 24.55 | 23.60 | 25.00 | 25.00 | 17,887 |
| 23 Apr 2024 | 24.50 | 26.50 | 23.30 | 25.00 | 25.00 | 44,000 |
| 22 Apr 2024 | 24.50 | 23.00 | 23.00 | 24.50 | 24.50 | 204 |
| 19 Apr 2024 | 24.00 | 24.62 | 24.62 | 24.50 | 24.50 | 5,000 |
| 18 Apr 2024 | 24.50 | 24.62 | 23.80 | 24.50 | 24.50 | 6,295 |
| 17 Apr 2024 | 24.00 | 25.00 | 23.80 | 23.80 | 23.80 | 57,378 |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 Apr 2024 | 24.00 | 23.40 | 23.06 | 24.00 | 24.00 | 27,560 |
| 12 Apr 2024 | 25.00 | 24.70 | 23.00 | 24.00 | 24.00 | 84,785 |
| 11 Apr 2024 | 25.50 | 25.25 | 23.00 | 25.00 | 25.00 | 75,187 |
| 10 Apr 2024 | 25.50 | 25.90 | 24.00 | 25.50 | 25.50 | 5,178 |
| 09 Apr 2024 | 25.50 | 25.90 | 24.00 | 25.00 | 25.00 | 38,325 |
| 08 Apr 2024 | 25.00 | 27.00 | 24.00 | 25.50 | 25.50 | 89,869 |
| 05 Apr 2024 | 25.00 | 25.40 | 24.00 | 25.00 | 25.00 | 72,019 |
| 04 Apr 2024 | 25.00 | 25.94 | 24.00 | 25.00 | 25.00 | 15,481 |
| 03 Apr 2024 | 25.00 | 25.40 | 24.00 | 25.00 | 25.00 | 20,409 |
| 02 Apr 2024 | 25.00 | 26.00 | 24.55 | 25.00 | 25.00 | 15,160 |
| 28 Mar 2024 | 25.00 | 25.08 | 24.00 | 25.00 | 25.00 | 26,587 |
| 27 Mar 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 18,110 |
| 26 Mar 2024 | 25.00 | 26.00 | 25.05 | 25.00 | 25.00 | 68,384 |
| 25 Mar 2024 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | 95,500 |
| 22 Mar 2024 | 24.50 | 25.40 | 24.77 | 24.50 | 24.50 | 41,029 |
| 21 Mar 2024 | 24.50 | 24.77 | 24.77 | 24.50 | 24.50 | 2,000 |
| 20 Mar 2024 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | 46,320 |
| 19 Mar 2024 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 22,086 |
| 18 Mar 2024 | 24.50 | 26.00 | 24.25 | 24.50 | 24.50 | 316,046 |
| 15 Mar 2024 | 24.50 | 23.83 | 23.77 | 24.50 | 24.50 | 11,063 |
| 14 Mar 2024 | 22.50 | 25.00 | 22.09 | 25.00 | 25.00 | 158,016 |
| 13 Mar 2024 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | 120,000 |
| 12 Mar 2024 | 21.50 | 25.00 | 20.00 | 22.50 | 22.50 | 463,472 |
| 11 Mar 2024 | 19.00 | 21.50 | 18.95 | 21.50 | 21.50 | 31,107 |
| 08 Mar 2024 | 19.00 | 18.50 | 18.50 | 19.00 | 19.00 | 1,904 |
| 07 Mar 2024 | 18.50 | 19.88 | 18.45 | 19.00 | 19.00 | 122,798 |
| 06 Mar 2024 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 349,498 |
| 05 Mar 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 155,429 |
| 04 Mar 2024 | 19.50 | 19.30 | 18.88 | 19.00 | 19.00 | 29,019 |
| 01 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 29 Feb 2024 | 19.50 | 19.75 | 19.11 | 19.50 | 19.50 | 53,532 |
| 28 Feb 2024 | 20.00 | 21.00 | 18.20 | 19.50 | 19.50 | 118,708 |
| 27 Feb 2024 | 20.00 | 21.00 | 19.81 | 20.00 | 20.00 | 2,837 |
| 26 Feb 2024 | 20.00 | 21.00 | 19.89 | 20.00 | 20.00 | 26,418 |
| 23 Feb 2024 | 20.00 | 19.04 | 19.00 | 20.00 | 20.00 | 150,000 |
| 22 Feb 2024 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | 197,024 |
| 21 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 20 Feb 2024 | 20.00 | 22.00 | 20.50 | 20.00 | 20.00 | 34,208 |
| 19 Feb 2024 | 20.50 | 21.00 | 19.66 | 21.00 | 21.00 | 42,839 |
| 16 Feb 2024 | 20.50 | 21.00 | 19.00 | 20.50 | 20.50 | 124,500 |
| 15 Feb 2024 | 19.00 | 22.00 | 19.00 | 20.50 | 20.50 | 42,808 |
| 14 Feb 2024 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | 4,853 |
| 13 Feb 2024 | 19.00 | 19.75 | 18.52 | 19.00 | 19.00 | 24,993 |
| 12 Feb 2024 | 19.00 | 20.40 | 18.71 | 19.00 | 19.00 | 16,836 |
| 09 Feb 2024 | 19.00 | 20.50 | 18.52 | 19.00 | 19.00 | 40,303 |
| 08 Feb 2024 | 19.00 | 19.44 | 18.38 | 19.00 | 19.00 | 71,750 |
| 07 Feb 2024 | 19.00 | 20.00 | 18.37 | 19.00 | 19.00 | 50,403 |
| 06 Feb 2024 | 19.50 | 19.70 | 18.06 | 19.00 | 19.00 | 72,546 |
| 05 Feb 2024 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | 97,778 |
| 02 Feb 2024 | 19.50 | 19.80 | 18.00 | 18.55 | 18.55 | 42,032 |
| 01 Feb 2024 | 19.50 | 19.86 | 18.50 | 19.50 | 19.50 | 17,619 |
| 31 Jan 2024 | 19.50 | 21.00 | 18.38 | 20.00 | 20.00 | 16,779 |
| 30 Jan 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 46,048 |
| 29 Jan 2024 | 20.00 | 20.40 | 19.35 | 20.50 | 20.50 | 15,417 |
| 26 Jan 2024 | 20.00 | 21.00 | 19.33 | 20.50 | 20.50 | 5,512 |
| 25 Jan 2024 | 20.00 | 20.45 | 19.33 | 20.50 | 20.50 | 23,898 |
| 24 Jan 2024 | 20.50 | 20.80 | 20.00 | 20.10 | 20.10 | 260,716 |
| 23 Jan 2024 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | 38,283 |
| 22 Jan 2024 | 21.00 | 21.50 | 20.27 | 21.00 | 21.00 | 27,671 |
| 19 Jan 2024 | 21.00 | 21.20 | 21.20 | 21.20 | 21.20 | 30,000 |
| 18 Jan 2024 | 21.00 | 20.81 | 20.16 | 21.00 | 21.00 | 73,929 |
| 17 Jan 2024 | 21.00 | 20.81 | 20.81 | 21.00 | 21.00 | 4,000 |
| 16 Jan 2024 | 21.00 | 22.00 | 21.20 | 21.00 | 21.00 | 25,506 |
| 15 Jan 2024 | 21.00 | 21.69 | 21.69 | 21.00 | 21.00 | 4,711 |
| 12 Jan 2024 | 21.00 | 21.70 | 20.65 | 21.00 | 21.00 | 26,200 |
| 11 Jan 2024 | 21.00 | 22.00 | 20.55 | 21.00 | 21.00 | 17,757 |
| 10 Jan 2024 | 21.00 | 22.00 | 20.51 | 21.00 | 21.00 | 43,016 |
| 09 Jan 2024 | 21.00 | 20.50 | 20.50 | 21.00 | 21.00 | 17,300 |
| 08 Jan 2024 | 21.00 | 22.00 | 21.68 | 21.00 | 21.00 | 48,049 |
| 05 Jan 2024 | 21.00 | 20.42 | 20.42 | 21.00 | 21.00 | 35,743 |
| 04 Jan 2024 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | 14,934 |
| 03 Jan 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 65,126 |
| 02 Jan 2024 | 22.00 | 22.70 | 20.26 | 22.00 | 22.00 | 24,035 |
| 29 Dec 2023 | 22.00 | 22.00 | 20.26 | 22.00 | 22.00 | 1,827 |
| 28 Dec 2023 | 22.00 | 22.96 | 20.00 | 22.00 | 22.00 | 26,985 |
| 27 Dec 2023 | 22.00 | 22.96 | 20.98 | 22.00 | 22.00 | 16,101 |
| 22 Dec 2023 | 22.00 | 24.00 | 22.96 | 22.00 | 22.00 | 1,064 |
| 21 Dec 2023 | 22.50 | 21.50 | 20.62 | 22.00 | 22.00 | 1,843 |
| 20 Dec 2023 | 22.50 | 21.00 | 20.98 | 22.00 | 22.00 | 9,534 |
| 19 Dec 2023 | 22.00 | 22.96 | 20.62 | 22.00 | 22.00 | 34,971 |
| 18 Dec 2023 | 21.50 | 21.50 | 20.88 | 22.00 | 22.00 | 24,621 |
| 15 Dec 2023 | 21.50 | 22.68 | 20.71 | 21.50 | 21.50 | 34,066 |
| 14 Dec 2023 | 21.50 | 22.25 | 20.61 | 21.50 | 21.50 | 49,198 |
| 13 Dec 2023 | 21.50 | 20.56 | 20.00 | 21.50 | 21.50 | 25,009 |
| 12 Dec 2023 | 22.50 | 23.00 | 20.00 | 21.50 | 21.50 | 66,605 |
| 11 Dec 2023 | 22.50 | 22.80 | 21.00 | 22.50 | 22.50 | 53,175 |
| 08 Dec 2023 | 21.00 | 25.00 | 20.26 | 22.50 | 22.50 | 82,677 |
| 07 Dec 2023 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 46,292 |
| 06 Dec 2023 | 23.00 | 24.25 | 21.00 | 23.00 | 23.00 | 116,393 |
| 05 Dec 2023 | 23.00 | 24.50 | 21.66 | 23.00 | 23.00 | 43,669 |
| 04 Dec 2023 | 22.50 | 24.60 | 21.00 | 23.00 | 23.00 | 150,969 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.