Creightons (CRL) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/03/2025 32.00p 32.25p 28.00p 28.50p 405952
06/03/2025 32.50p 32.55p 31.00p 32.00p 47702
05/03/2025 32.50p 33.00p 32.02p 32.50p 23538
04/03/2025 33.50p 33.50p 32.00p 32.40p 98058
03/03/2025 34.00p 35.00p 33.00p 33.50p 16262
28/02/2025 34.00p 34.00p 33.80p 33.80p 15078
27/02/2025 34.00p 34.00p 33.00p 34.00p 31224
26/02/2025 34.00p 34.00p 33.50p 34.00p 34250
25/02/2025 34.00p 35.00p 33.99p 34.00p 42343
24/02/2025 34.50p 35.25p 33.17p 34.00p 173520
21/02/2025 35.00p 36.80p 33.00p 34.50p 78877
20/02/2025 35.00p 35.40p 34.51p 35.00p 17211
19/02/2025 35.00p 36.00p 34.56p 35.00p 142212
18/02/2025 35.00p 36.00p 34.38p 35.00p 62310
17/02/2025 34.00p 36.00p 33.25p 35.00p 328651
14/02/2025 32.50p 35.00p 32.00p 33.40p 539740
13/02/2025 30.00p 31.50p 30.00p 31.00p 118091
12/02/2025 30.00p 30.00p 29.88p 30.00p 20041
11/02/2025 30.00p 30.40p 29.20p 30.40p 80468
10/02/2025 30.00p 30.00p 29.57p 29.60p 221957
07/02/2025 30.00p 30.00p 29.00p 30.00p 153411
06/02/2025 30.00p 30.50p 29.20p 30.00p 206893
05/02/2025 30.00p 30.20p 29.00p 30.00p 27162
04/02/2025 30.00p 30.20p 29.75p 30.00p 1009
03/02/2025 30.00p 30.25p 29.00p 29.00p 57863
31/01/2025 30.00p 31.00p 29.00p 30.00p 25846
30/01/2025 30.00p 30.00p 29.75p 30.00p 0
29/01/2025 30.00p 30.60p 29.75p 30.60p 38406
28/01/2025 30.00p 30.00p 29.58p 30.00p 75937
27/01/2025 32.00p 33.00p 29.38p 30.00p 254353
24/01/2025 32.00p 32.00p 31.00p 31.00p 51358
23/01/2025 32.00p 33.00p 30.40p 32.00p 37835
22/01/2025 32.00p 32.00p 30.40p 32.00p 16365
21/01/2025 32.00p 32.00p 31.00p 32.00p 15550
20/01/2025 32.00p 32.00p 31.02p 32.00p 89870
17/01/2025 30.00p 32.76p 30.00p 32.00p 212159
16/01/2025 29.00p 29.89p 28.85p 29.00p 51657
15/01/2025 29.00p 29.89p 28.06p 29.00p 138578
14/01/2025 29.00p 29.00p 28.15p 28.80p 80319
13/01/2025 29.00p 29.00p 28.00p 29.00p 45335
10/01/2025 29.00p 30.00p 28.22p 29.00p 64788
09/01/2025 29.00p 29.00p 28.00p 29.00p 28483
08/01/2025 29.90p 30.45p 28.20p 28.20p 114186
07/01/2025 29.00p 30.80p 29.00p 29.90p 125889
06/01/2025 30.20p 30.50p 28.10p 29.00p 349418
03/01/2025 32.00p 32.28p 29.62p 31.00p 325161
02/01/2025 32.50p 33.00p 31.00p 32.00p 84563
31/12/2024 33.50p 33.50p 32.07p 32.50p 161508
30/12/2024 33.50p 34.00p 33.00p 33.50p 40322
27/12/2024 33.50p 33.50p 33.50p 33.50p 0
24/12/2024 33.50p 34.00p 32.80p 33.50p 15035
23/12/2024 33.50p 33.55p 33.50p 33.50p 20742
20/12/2024 34.00p 35.00p 33.00p 33.50p 41967
19/12/2024 35.00p 35.00p 33.10p 34.00p 58629
18/12/2024 35.00p 35.20p 34.10p 35.00p 44400
17/12/2024 35.00p 35.00p 34.10p 34.60p 81102
16/12/2024 35.50p 36.40p 34.55p 35.00p 200202
13/12/2024 34.00p 36.00p 33.00p 35.50p 337328
12/12/2024 34.00p 34.00p 33.20p 33.20p 33546
11/12/2024 33.50p 34.80p 33.50p 34.00p 85191
10/12/2024 35.00p 35.00p 33.00p 33.50p 103402
09/12/2024 35.00p 35.30p 34.00p 35.00p 87766
06/12/2024 35.00p 35.30p 34.00p 35.00p 29322
05/12/2024 36.00p 37.00p 34.00p 35.00p 161666
04/12/2024 36.00p 36.70p 35.56p 36.00p 122304
03/12/2024 37.00p 37.20p 35.00p 36.00p 31708
02/12/2024 34.00p 38.00p 32.60p 37.00p 444967
29/11/2024 34.00p 34.45p 33.06p 34.00p 108225
28/11/2024 39.50p 39.50p 33.17p 34.00p 1018290
27/11/2024 39.00p 40.50p 38.00p 39.40p 368254
26/11/2024 40.00p 40.24p 38.00p 39.00p 773802
25/11/2024 34.00p 40.98p 34.00p 36.40p 717236
22/11/2024 34.00p 35.00p 33.20p 34.00p 114403
21/11/2024 34.60p 34.67p 34.00p 34.00p 52032
20/11/2024 35.10p 35.78p 34.24p 34.60p 72026
19/11/2024 36.20p 36.60p 34.68p 35.10p 95454
18/11/2024 35.20p 37.00p 34.50p 36.20p 164627
15/11/2024 35.40p 36.00p 34.40p 35.20p 92239
14/11/2024 34.20p 36.19p 33.68p 35.40p 309490
13/11/2024 29.50p 35.00p 28.00p 34.00p 1219419
12/11/2024 28.00p 28.00p 27.10p 28.00p 57066
11/11/2024 29.00p 29.00p 27.25p 28.00p 105187
08/11/2024 29.00p 29.00p 28.00p 29.00p 20605
07/11/2024 28.00p 29.80p 27.25p 29.00p 159751
06/11/2024 28.00p 28.30p 27.00p 27.00p 95234
05/11/2024 28.00p 28.00p 27.85p 28.00p 5000
04/11/2024 29.00p 29.00p 27.00p 28.00p 87879
01/11/2024 29.00p 29.34p 28.04p 29.00p 50000
31/10/2024 29.00p 29.00p 28.06p 29.00p 3171
30/10/2024 29.00p 29.00p 28.00p 29.00p 51914
29/10/2024 29.00p 29.00p 28.04p 29.00p 35000
28/10/2024 29.00p 30.00p 28.00p 29.00p 102399
25/10/2024 29.00p 29.38p 28.68p 29.00p 55186
24/10/2024 29.00p 30.00p 28.25p 29.00p 90994
23/10/2024 29.00p 29.40p 28.61p 29.00p 80169
22/10/2024 29.00p 29.36p 28.58p 29.00p 32500
21/10/2024 29.00p 29.00p 28.58p 29.00p 1742
18/10/2024 29.00p 29.40p 28.43p 29.00p 38064
17/10/2024 29.00p 29.50p 28.43p 29.00p 19814
16/10/2024 29.00p 29.00p 28.31p 29.00p 22709
15/10/2024 29.00p 30.00p 28.00p 29.00p 10032
14/10/2024 29.00p 29.00p 28.22p 29.00p 89704
11/10/2024 28.50p 30.00p 28.22p 29.00p 80358
10/10/2024 28.50p 28.77p 28.02p 28.50p 176276
09/10/2024 28.50p 28.62p 28.00p 28.50p 106761
08/10/2024 29.50p 30.00p 27.20p 28.50p 194775
07/10/2024 30.00p 31.00p 28.36p 29.50p 88659
04/10/2024 30.00p 30.00p 29.20p 30.00p 44145
03/10/2024 30.00p 31.00p 29.22p 30.00p 40848
02/10/2024 30.00p 31.00p 29.26p 30.00p 47012
01/10/2024 32.50p 32.50p 30.00p 30.00p 219434
30/09/2024 32.50p 32.50p 32.05p 32.50p 29184
27/09/2024 33.00p 33.00p 31.60p 32.50p 89000
26/09/2024 33.00p 33.00p 32.00p 33.00p 52149
25/09/2024 33.00p 33.05p 32.44p 33.00p 25242
24/09/2024 33.00p 34.00p 32.00p 33.00p 123785
23/09/2024 33.00p 33.49p 33.00p 33.00p 43368
20/09/2024 33.00p 34.00p 32.68p 33.00p 123458
19/09/2024 32.50p 33.80p 32.00p 33.80p 89014
18/09/2024 32.50p 32.90p 32.30p 32.50p 84842
17/09/2024 30.50p 32.84p 29.00p 32.50p 486357
16/09/2024 29.50p 31.85p 29.00p 30.50p 333142
13/09/2024 29.00p 31.00p 28.00p 29.50p 64628
12/09/2024 28.50p 30.00p 27.78p 29.00p 371214
11/09/2024 28.50p 28.90p 27.77p 28.50p 30849
10/09/2024 28.50p 30.00p 28.44p 28.50p 24688
09/09/2024 28.50p 28.69p 27.00p 28.50p 137769
06/09/2024 29.00p 29.00p 27.55p 28.50p 136055
05/09/2024 29.00p 30.00p 28.38p 29.00p 10954
04/09/2024 29.00p 29.65p 28.35p 29.00p 43251
03/09/2024 29.00p 30.00p 29.00p 29.00p 10211
02/09/2024 29.00p 29.96p 29.00p 29.00p 11997
30/08/2024 29.00p 29.96p 28.77p 29.00p 92316
29/08/2024 27.50p 30.00p 27.50p 29.00p 265734
28/08/2024 27.50p 27.94p 27.45p 27.50p 71964
27/08/2024 27.50p 28.20p 27.45p 27.50p 40117
23/08/2024 27.50p 28.39p 27.44p 27.50p 58261
22/08/2024 27.50p 28.50p 27.30p 27.50p 44865
21/08/2024 27.50p 28.40p 26.80p 27.50p 93602
20/08/2024 27.50p 28.20p 26.77p 27.50p 201594
19/08/2024 27.00p 28.80p 27.00p 27.50p 161462
16/08/2024 27.00p 28.00p 27.00p 27.00p 61644
15/08/2024 27.00p 28.00p 27.00p 27.00p 120125
14/08/2024 28.00p 28.70p 27.00p 27.00p 184776
13/08/2024 27.00p 28.80p 26.00p 28.00p 456867
12/08/2024 26.00p 28.00p 26.00p 27.00p 406098
09/08/2024 26.00p 26.77p 25.65p 26.00p 132378
08/08/2024 26.00p 26.88p 26.00p 26.00p 106414
07/08/2024 26.00p 26.45p 25.78p 26.20p 136318
06/08/2024 26.00p 26.69p 25.00p 26.00p 202414
05/08/2024 28.00p 28.00p 25.65p 26.00p 326307
02/08/2024 29.00p 30.00p 27.00p 28.00p 87150
01/08/2024 29.00p 29.29p 28.26p 29.00p 60404
31/07/2024 29.00p 29.87p 28.26p 29.00p 128052
30/07/2024 29.00p 29.98p 29.00p 29.00p 93048
29/07/2024 28.00p 30.00p 27.00p 29.00p 743940
26/07/2024 28.00p 29.00p 27.00p 27.20p 184355
25/07/2024 27.50p 29.00p 27.00p 28.00p 270546
24/07/2024 27.00p 28.00p 26.00p 27.00p 21071876
23/07/2024 27.50p 28.00p 26.00p 27.00p 192480
22/07/2024 26.50p 29.00p 26.00p 27.00p 836054
19/07/2024 21.50p 27.99p 21.00p 26.50p 801690
18/07/2024 18.50p 23.00p 18.50p 22.60p 370325
17/07/2024 18.50p 18.60p 17.55p 18.60p 468399
16/07/2024 18.50p 18.50p 18.00p 18.50p 25794
15/07/2024 18.50p 18.70p 17.00p 18.50p 35442
12/07/2024 18.50p 18.50p 17.10p 18.50p 22665
11/07/2024 18.50p 18.77p 17.18p 18.50p 72412
10/07/2024 18.50p 20.00p 17.55p 18.50p 27271
09/07/2024 19.00p 19.90p 18.00p 18.50p 127948
08/07/2024 14.50p 19.85p 14.50p 19.00p 232081
05/07/2024 21.50p 21.50p 20.00p 21.00p 131923
04/07/2024 21.50p 21.75p 21.15p 21.50p 20998
03/07/2024 21.50p 21.90p 21.15p 21.50p 10032
02/07/2024 21.50p 22.40p 21.21p 22.00p 66771
01/07/2024 22.50p 22.50p 21.00p 21.50p 70535
28/06/2024 22.50p 22.50p 22.15p 22.50p 16688
27/06/2024 22.50p 22.50p 22.15p 22.50p 1498
26/06/2024 22.50p 23.00p 22.00p 22.50p 14
25/06/2024 22.50p 23.00p 22.50p 22.50p 3
24/06/2024 23.00p 23.00p 22.00p 22.50p 14490
21/06/2024 23.00p 23.00p 22.80p 23.00p 15000
20/06/2024 23.00p 24.00p 22.50p 23.00p 6620
19/06/2024 23.00p 23.42p 22.81p 23.00p 33330
18/06/2024 23.00p 23.00p 22.75p 23.00p 5005
17/06/2024 23.00p 23.44p 22.66p 23.00p 47557
14/06/2024 23.00p 23.00p 22.66p 23.00p 3926
13/06/2024 23.00p 23.80p 22.00p 23.00p 67618
12/06/2024 23.00p 23.28p 23.00p 23.00p 31044
11/06/2024 23.00p 23.80p 23.00p 23.00p 376
10/06/2024 23.00p 23.00p 22.06p 23.00p 106782
07/06/2024 23.00p 23.18p 23.00p 23.00p 15000
06/06/2024 23.00p 23.00p 22.06p 23.00p 2000
05/06/2024 23.00p 23.00p 22.33p 23.00p 16391
04/06/2024 23.00p 24.00p 23.00p 23.00p 5016
03/06/2024 23.00p 23.00p 22.30p 23.00p 5585
31/05/2024 23.00p 23.33p 23.00p 23.00p 15000
30/05/2024 23.00p 23.37p 22.30p 23.00p 5897
29/05/2024 23.00p 24.00p 21.60p 23.00p 38
28/05/2024 23.00p 24.00p 22.15p 23.00p 25734

*Close Price adjusted for both dividends and splits