Shares Magazine
37.00p-0.20 (-0.54%)01 Aug 2025, 16:14
Creightons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 37.00p | 37.93p | 36.00p | 37.00p | 36,334 |
| Jul 31, 2025 | 37.00p | 38.00p | 36.88p | 37.20p | 100,713 |
| Jul 30, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 173,447 |
| Jul 29, 2025 | 37.00p | 37.60p | 36.00p | 37.00p | 106,921 |
| Jul 28, 2025 | 36.00p | 38.00p | 35.00p | 37.00p | 452,105 |
| Jul 25, 2025 | 36.00p | 36.93p | 35.80p | 36.00p | 169,367 |
| Jul 24, 2025 | 36.50p | 37.00p | 35.62p | 36.00p | 158,164 |
| Jul 23, 2025 | 37.50p | 39.00p | 36.00p | 36.50p | 315,580 |
| Jul 22, 2025 | 36.00p | 38.00p | 36.00p | 37.50p | 128,287 |
| Jul 21, 2025 | 35.70p | 37.00p | 34.55p | 36.00p | 334,077 |
| Jul 18, 2025 | 35.50p | 38.00p | 35.00p | 35.00p | 613,142 |
| Jul 17, 2025 | 38.00p | 38.40p | 35.00p | 35.20p | 692,638 |
| Jul 16, 2025 | 41.00p | 42.00p | 37.15p | 38.00p | 1,064,125 |
| Jul 15, 2025 | 40.00p | 43.00p | 40.00p | 43.00p | 453,637 |
| Jul 14, 2025 | 37.00p | 40.90p | 36.00p | 40.00p | 342,420 |
| Jul 11, 2025 | 37.00p | 37.95p | 36.66p | 37.00p | 82,685 |
| Jul 10, 2025 | 37.00p | 37.70p | 36.30p | 37.00p | 73,700 |
| Jul 9, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 134,976 |
| Jul 8, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 56,761 |
| Jul 7, 2025 | 37.00p | 37.88p | 36.22p | 37.00p | 89,651 |
| Jul 4, 2025 | 38.50p | 39.00p | 36.00p | 37.00p | 153,536 |
| Jul 3, 2025 | 38.50p | 38.50p | 37.05p | 38.50p | 160,773 |
| Jul 2, 2025 | 38.50p | 40.00p | 37.11p | 38.50p | 17,475 |
| Jul 1, 2025 | 39.00p | 40.00p | 38.00p | 39.80p | 32,337 |
| Jun 30, 2025 | 39.50p | 40.00p | 38.00p | 39.00p | 66,468 |
| Jun 27, 2025 | 40.00p | 41.00p | 39.00p | 39.50p | 10,428 |
| Jun 26, 2025 | 41.00p | 42.00p | 39.00p | 40.00p | 43,717 |
| Jun 25, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 49,801 |
| Jun 24, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 159,278 |
| Jun 23, 2025 | 40.50p | 42.00p | 40.00p | 41.00p | 23,806 |
| Jun 20, 2025 | 40.50p | 41.00p | 41.00p | 40.50p | 49 |
| Jun 19, 2025 | 40.00p | 41.00p | 40.00p | 40.50p | 76,170 |
| Jun 18, 2025 | 41.00p | 42.00p | 36.65p | 40.00p | 407,042 |
| Jun 17, 2025 | 41.00p | 41.34p | 40.20p | 41.00p | 12,837 |
| Jun 16, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 34,979 |
| Jun 13, 2025 | 41.00p | 42.00p | 40.20p | 41.00p | 67,213 |
| Jun 12, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 30,369 |
| Jun 11, 2025 | 41.50p | 43.00p | 40.00p | 41.00p | 64,907 |
| Jun 10, 2025 | 43.00p | 43.30p | 40.00p | 41.50p | 85,642 |
| Jun 9, 2025 | 43.00p | 44.00p | 42.05p | 43.00p | 67,910 |
| Jun 6, 2025 | 42.50p | 44.00p | 41.00p | 43.00p | 30,910 |
| Jun 5, 2025 | 42.50p | 43.75p | 41.77p | 42.50p | 54,216 |
| Jun 4, 2025 | 42.50p | 44.00p | 41.00p | 42.50p | 150,346 |
| Jun 3, 2025 | 44.50p | 46.00p | 43.00p | 42.50p | 157,121 |
| Jun 2, 2025 | 41.00p | 46.00p | 41.00p | 45.40p | 474,295 |
| May 30, 2025 | 41.00p | 42.00p | 40.00p | 41.00p | 52,860 |
| May 29, 2025 | 41.00p | 42.00p | 40.88p | 41.00p | 78,352 |
| May 28, 2025 | 40.00p | 42.00p | 39.00p | 41.00p | 209,958 |
| May 27, 2025 | 39.00p | 40.92p | 39.00p | 40.00p | 366,104 |
| May 23, 2025 | 38.00p | 41.00p | 37.00p | 39.00p | 614,200 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.