Creightons (CRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Creightons

Date Open High Low Close* Volume
19/12/2025 30.00p 31.00p 29.15p 30.00p 4376
18/12/2025 30.00p 31.00p 29.00p 30.00p 20664
17/12/2025 30.00p 31.00p 29.00p 30.00p 908
16/12/2025 30.00p 31.00p 29.00p 30.00p 2347
15/12/2025 30.00p 30.00p 29.38p 30.00p 64610
12/12/2025 30.00p 30.00p 29.38p 30.00p 15000
11/12/2025 30.00p 31.00p 29.26p 30.00p 21816
10/12/2025 30.00p 31.00p 29.00p 30.00p 1111
09/12/2025 31.50p 31.50p 30.00p 30.00p 127948
08/12/2025 31.50p 31.50p 31.00p 31.50p 4507
05/12/2025 31.50p 31.90p 31.00p 31.50p 163699
04/12/2025 31.50p 32.00p 31.00p 31.50p 82567
03/12/2025 31.50p 32.00p 31.02p 31.50p 10005
02/12/2025 31.50p 31.90p 31.00p 31.50p 4539
01/12/2025 31.50p 32.00p 31.00p 31.50p 133652
28/11/2025 31.50p 31.80p 31.00p 31.50p 60588
27/11/2025 31.50p 32.00p 31.00p 31.00p 384874
26/11/2025 30.50p 32.00p 30.00p 31.50p 123666
25/11/2025 30.00p 31.00p 29.00p 30.00p 67586
24/11/2025 28.50p 31.00p 28.00p 30.00p 360021
21/11/2025 28.00p 29.00p 27.40p 27.40p 54250
20/11/2025 27.50p 28.00p 27.25p 28.00p 464655
19/11/2025 28.00p 28.40p 26.00p 27.50p 587019
18/11/2025 28.00p 28.00p 27.15p 28.00p 27735
17/11/2025 28.00p 29.00p 27.10p 28.00p 219659
14/11/2025 28.00p 28.10p 28.00p 28.00p 62854
13/11/2025 28.00p 29.00p 27.00p 28.00p 34105
12/11/2025 27.50p 29.00p 27.00p 28.00p 89257
11/11/2025 27.00p 28.50p 26.00p 27.50p 127321
10/11/2025 29.50p 30.00p 26.20p 26.20p 192373
07/11/2025 29.50p 29.50p 29.02p 29.50p 19014
06/11/2025 29.50p 30.00p 29.00p 29.50p 4550
05/11/2025 30.00p 31.00p 29.00p 29.50p 24695
04/11/2025 30.00p 31.00p 29.00p 30.00p 20180
03/11/2025 30.00p 31.00p 28.40p 30.00p 144408
31/10/2025 30.00p 30.80p 29.00p 30.00p 19994
30/10/2025 30.00p 30.00p 29.61p 30.00p 9887
29/10/2025 30.00p 31.00p 29.33p 30.00p 161208
28/10/2025 30.00p 31.00p 29.00p 30.00p 68290
27/10/2025 29.00p 31.00p 28.00p 30.00p 971448
24/10/2025 27.50p 29.90p 27.00p 29.00p 237711
23/10/2025 27.50p 28.85p 27.40p 27.50p 76099
22/10/2025 27.50p 29.00p 27.20p 27.60p 47577
21/10/2025 27.00p 27.84p 26.00p 27.50p 58310
20/10/2025 27.00p 28.00p 26.41p 27.00p 50101
17/10/2025 28.00p 29.00p 26.00p 27.00p 187094
16/10/2025 28.00p 28.00p 27.55p 28.00p 19843
15/10/2025 29.00p 29.00p 27.00p 28.00p 352088
14/10/2025 27.50p 30.00p 26.36p 27.60p 274958
13/10/2025 28.00p 28.30p 27.06p 27.50p 71952
10/10/2025 28.00p 29.00p 27.00p 28.00p 148480
09/10/2025 28.00p 28.00p 27.00p 28.00p 25151
08/10/2025 28.00p 29.00p 27.22p 28.00p 166640
07/10/2025 28.20p 29.00p 27.00p 28.00p 308097
06/10/2025 29.00p 30.00p 28.00p 28.20p 40830
03/10/2025 29.50p 31.00p 28.00p 29.00p 55035
02/10/2025 29.50p 30.25p 28.83p 29.50p 25401
01/10/2025 29.50p 30.25p 28.00p 29.50p 68762
30/09/2025 29.00p 30.49p 28.83p 29.50p 132384
29/09/2025 30.00p 30.00p 28.56p 30.00p 215983
26/09/2025 31.50p 32.00p 29.00p 30.00p 208563
25/09/2025 31.50p 31.50p 30.00p 31.50p 21141
24/09/2025 31.50p 32.00p 31.00p 31.50p 42536
23/09/2025 31.50p 31.50p 30.40p 31.50p 19555
22/09/2025 31.50p 32.00p 31.06p 31.50p 39768
19/09/2025 31.50p 32.00p 31.06p 31.50p 40747
18/09/2025 31.50p 31.50p 31.26p 31.50p 4500
17/09/2025 32.00p 33.00p 31.00p 31.50p 216231
16/09/2025 32.50p 32.50p 32.00p 32.00p 61442
15/09/2025 32.50p 34.00p 30.00p 32.00p 332287
12/09/2025 31.00p 33.00p 30.50p 30.50p 106220
11/09/2025 30.50p 30.50p 30.50p 30.50p 59397
10/09/2025 30.50p 31.00p 30.50p 30.50p 34603
09/09/2025 31.00p 32.00p 30.00p 30.50p 690093
08/09/2025 32.50p 34.00p 30.26p 31.00p 282685
05/09/2025 32.50p 34.00p 32.50p 33.60p 201419
04/09/2025 32.00p 33.14p 32.00p 32.50p 40015
03/09/2025 32.00p 33.00p 31.12p 32.00p 51865
02/09/2025 33.00p 34.00p 31.00p 32.00p 109796
01/09/2025 33.00p 34.00p 33.00p 33.00p 2353
29/08/2025 32.50p 34.00p 32.00p 33.00p 33284
28/08/2025 33.00p 34.00p 32.05p 33.00p 69180
27/08/2025 33.00p 34.00p 32.00p 33.00p 2563
26/08/2025 33.00p 34.00p 32.00p 33.00p 29752
22/08/2025 33.00p 33.20p 32.00p 33.00p 40589
21/08/2025 33.00p 34.00p 32.00p 33.00p 66358
20/08/2025 33.00p 33.89p 32.04p 33.00p 5385
19/08/2025 33.00p 33.89p 32.00p 33.00p 111535
18/08/2025 33.00p 33.49p 32.00p 33.00p 50282
15/08/2025 33.00p 34.00p 32.00p 33.00p 28669
14/08/2025 33.00p 34.00p 32.00p 33.00p 37819
13/08/2025 34.50p 35.00p 32.00p 33.00p 293623
12/08/2025 35.50p 36.00p 34.00p 35.60p 54320
11/08/2025 35.50p 36.00p 35.00p 35.50p 5560
08/08/2025 35.50p 35.88p 35.00p 35.50p 38892
07/08/2025 37.00p 38.00p 35.00p 35.50p 123394
06/08/2025 37.00p 37.00p 36.00p 37.00p 44648
05/08/2025 37.00p 37.00p 36.00p 37.00p 91823
04/08/2025 37.00p 38.00p 36.00p 37.00p 34018
01/08/2025 37.00p 37.93p 36.00p 37.00p 36334
31/07/2025 37.00p 38.00p 36.88p 37.20p 100713
30/07/2025 37.00p 38.00p 36.00p 37.00p 173447
29/07/2025 37.00p 37.60p 36.00p 37.00p 106922
28/07/2025 36.00p 38.00p 35.00p 37.00p 402105
25/07/2025 36.00p 36.93p 35.80p 36.00p 169367
24/07/2025 36.50p 37.00p 35.62p 36.00p 158164
23/07/2025 37.50p 39.00p 36.00p 36.50p 315581
22/07/2025 36.00p 38.00p 36.00p 37.50p 128287
21/07/2025 35.00p 37.00p 34.55p 36.00p 334077
18/07/2025 35.50p 38.00p 35.00p 35.00p 557470
17/07/2025 38.00p 38.40p 35.00p 35.20p 692639
16/07/2025 41.00p 42.00p 37.15p 38.00p 964126
15/07/2025 40.00p 43.00p 40.00p 43.00p 353637
14/07/2025 37.00p 40.90p 36.00p 40.00p 282421
11/07/2025 37.00p 37.95p 36.66p 37.00p 82685
10/07/2025 37.00p 37.70p 36.30p 37.00p 73700
09/07/2025 37.00p 38.00p 36.00p 37.00p 134976
08/07/2025 37.00p 38.00p 36.00p 37.00p 56762
07/07/2025 37.00p 37.88p 36.22p 37.00p 89651
04/07/2025 38.50p 39.00p 36.00p 37.00p 153537
03/07/2025 38.50p 38.50p 37.05p 38.50p 160773
02/07/2025 38.50p 40.00p 37.11p 38.50p 17475
01/07/2025 39.00p 40.00p 38.00p 39.80p 32337
30/06/2025 39.50p 40.00p 38.00p 39.00p 66467
27/06/2025 40.00p 41.00p 39.00p 39.50p 10428
26/06/2025 41.00p 42.00p 39.00p 40.00p 43719
25/06/2025 41.00p 42.00p 40.00p 41.00p 49801
24/06/2025 41.00p 42.00p 40.00p 41.00p 84278
23/06/2025 40.50p 42.00p 40.00p 41.00p 23807
20/06/2025 40.50p 41.00p 40.50p 40.50p 49
19/06/2025 40.00p 41.00p 40.00p 40.50p 76170
18/06/2025 41.00p 42.00p 36.65p 40.00p 357043
17/06/2025 41.00p 41.34p 40.20p 41.00p 12837
16/06/2025 41.00p 42.00p 40.00p 41.00p 34979
13/06/2025 41.00p 42.00p 40.20p 41.00p 17213
12/06/2025 41.00p 42.00p 40.00p 41.00p 30370
11/06/2025 41.50p 43.00p 40.00p 41.00p 64907
10/06/2025 43.00p 43.30p 40.00p 41.50p 85643
09/06/2025 43.00p 44.00p 42.05p 43.00p 67910
06/06/2025 42.50p 44.00p 41.00p 43.00p 30911
05/06/2025 42.50p 43.75p 41.77p 42.50p 54216
04/06/2025 42.50p 44.00p 41.00p 42.50p 150346
03/06/2025 44.50p 46.00p 42.50p 42.50p 157122
02/06/2025 41.00p 46.00p 41.00p 45.40p 474296
30/05/2025 41.00p 42.00p 40.00p 41.00p 52861
29/05/2025 41.00p 42.00p 40.88p 41.00p 78352
28/05/2025 40.00p 42.00p 39.00p 41.00p 209958
27/05/2025 39.00p 40.92p 39.00p 40.00p 366105
23/05/2025 38.00p 41.00p 37.00p 39.00p 614201
22/05/2025 36.00p 39.00p 35.00p 38.00p 414843
21/05/2025 37.00p 38.00p 35.00p 36.00p 275951
20/05/2025 36.00p 38.00p 35.51p 37.00p 180615
19/05/2025 35.00p 36.70p 34.39p 35.40p 604195
16/05/2025 35.50p 36.00p 34.25p 35.00p 87514
15/05/2025 35.50p 35.50p 34.77p 35.50p 14999
14/05/2025 37.50p 37.50p 34.00p 35.50p 289872
13/05/2025 37.50p 37.94p 37.00p 37.50p 8938
12/05/2025 37.00p 39.00p 36.33p 37.50p 561559
09/05/2025 38.00p 38.00p 36.06p 37.00p 162755
08/05/2025 38.00p 39.00p 37.00p 38.00p 42297
07/05/2025 38.00p 38.00p 37.15p 38.00p 53674
06/05/2025 36.50p 40.00p 36.00p 38.00p 461969
02/05/2025 33.00p 38.00p 32.52p 35.50p 401554
01/05/2025 30.00p 33.60p 29.00p 32.80p 456840
30/04/2025 30.00p 30.77p 29.40p 30.00p 24046
29/04/2025 30.00p 30.14p 30.00p 30.00p 0
28/04/2025 30.00p 31.00p 30.00p 30.00p 61200
25/04/2025 30.00p 30.80p 29.50p 30.00p 78401
24/04/2025 30.50p 31.00p 29.00p 30.00p 12152
23/04/2025 30.50p 31.00p 29.00p 30.50p 36103
22/04/2025 30.50p 32.00p 29.00p 30.50p 47976
17/04/2025 30.50p 31.50p 30.50p 30.50p 1549
16/04/2025 30.50p 30.50p 29.00p 30.50p 11832
15/04/2025 30.50p 31.70p 29.00p 31.00p 85467
14/04/2025 29.00p 32.00p 28.44p 30.50p 134198
11/04/2025 28.50p 31.00p 28.00p 28.50p 192145
10/04/2025 26.50p 30.00p 26.00p 28.50p 399553
09/04/2025 26.00p 26.00p 25.22p 26.00p 17371
08/04/2025 25.50p 27.00p 24.00p 26.60p 161741
07/04/2025 26.50p 27.00p 24.03p 25.50p 148765
04/04/2025 27.50p 28.00p 25.55p 27.00p 88754
03/04/2025 28.50p 29.00p 27.00p 27.50p 204875
02/04/2025 28.50p 28.65p 28.40p 28.40p 46000
01/04/2025 28.00p 30.00p 28.00p 28.50p 235078
31/03/2025 28.50p 28.77p 27.27p 28.00p 145849
28/03/2025 28.50p 28.90p 28.15p 28.50p 17262
27/03/2025 28.50p 28.78p 28.10p 28.50p 36546
26/03/2025 27.50p 28.90p 26.80p 28.50p 130274
25/03/2025 27.50p 27.78p 27.00p 27.00p 66375
24/03/2025 27.50p 27.89p 27.00p 27.50p 175068
21/03/2025 27.50p 27.50p 27.00p 27.50p 19796
20/03/2025 27.50p 27.75p 27.30p 27.50p 83702
19/03/2025 28.00p 28.00p 27.00p 27.50p 60788
18/03/2025 29.00p 30.00p 27.00p 29.60p 95659
17/03/2025 29.00p 29.10p 28.04p 29.00p 49661
14/03/2025 29.50p 29.50p 28.24p 29.00p 74213
13/03/2025 27.50p 30.00p 27.50p 29.50p 230202
12/03/2025 26.00p 28.49p 25.00p 27.50p 166121
11/03/2025 26.00p 27.00p 25.26p 26.00p 55090
10/03/2025 28.50p 29.00p 25.65p 26.00p 109663

*Close Price adjusted for both dividends and splits