Shares Magazine
35.50p+2.70 (+8.23%)02 May 2025, 16:33
Creightons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 33.00p | 38.00p | 32.52p | 35.50p | 401,554 |
| May 1, 2025 | 30.00p | 33.60p | 29.00p | 32.80p | 456,840 |
| Apr 30, 2025 | 30.00p | 30.77p | 29.40p | 30.00p | 24,046 |
| Apr 28, 2025 | 30.00p | 31.00p | 30.00p | 30.00p | 61,200 |
| Apr 25, 2025 | 30.00p | 30.80p | 29.50p | 30.00p | 78,401 |
| Apr 24, 2025 | 30.50p | 31.00p | 29.00p | 30.00p | 12,152 |
| Apr 23, 2025 | 30.50p | 31.00p | 29.00p | 30.50p | 36,103 |
| Apr 22, 2025 | 30.50p | 32.00p | 29.00p | 30.50p | 47,976 |
| Apr 17, 2025 | 30.50p | 31.50p | 31.50p | 30.50p | 1,549 |
| Apr 16, 2025 | 30.50p | 29.50p | 29.00p | 30.50p | 11,831 |
| Apr 15, 2025 | 30.50p | 31.70p | 29.00p | 31.00p | 85,467 |
| Apr 14, 2025 | 29.00p | 32.00p | 28.44p | 30.50p | 134,198 |
| Apr 11, 2025 | 28.50p | 31.00p | 28.00p | 28.50p | 342,144 |
| Apr 10, 2025 | 26.50p | 30.00p | 26.00p | 28.50p | 399,553 |
| Apr 9, 2025 | 26.00p | 25.22p | 25.22p | 26.00p | 17,371 |
| Apr 8, 2025 | 25.50p | 27.00p | 24.00p | 26.60p | 161,741 |
| Apr 7, 2025 | 26.50p | 27.00p | 24.03p | 25.50p | 208,764 |
| Apr 4, 2025 | 27.50p | 28.00p | 25.55p | 27.00p | 88,753 |
| Apr 3, 2025 | 28.50p | 29.00p | 27.00p | 27.50p | 204,875 |
| Apr 2, 2025 | 28.50p | 28.65p | 28.40p | 28.40p | 46,000 |
| Apr 1, 2025 | 28.00p | 30.00p | 28.00p | 28.50p | 235,078 |
| Mar 31, 2025 | 28.50p | 28.77p | 27.27p | 28.00p | 145,849 |
| Mar 28, 2025 | 28.50p | 28.90p | 28.15p | 28.50p | 17,262 |
| Mar 27, 2025 | 28.50p | 28.78p | 28.10p | 28.50p | 36,546 |
| Mar 26, 2025 | 27.50p | 28.90p | 26.80p | 28.50p | 210,272 |
| Mar 25, 2025 | 27.50p | 27.78p | 27.00p | 27.00p | 116,375 |
| Mar 24, 2025 | 27.50p | 27.89p | 27.00p | 27.50p | 175,068 |
| Mar 21, 2025 | 27.50p | 27.38p | 27.00p | 27.50p | 19,796 |
| Mar 20, 2025 | 27.50p | 27.75p | 27.30p | 27.50p | 83,702 |
| Mar 19, 2025 | 28.00p | 28.00p | 27.00p | 27.50p | 60,787 |
| Mar 18, 2025 | 29.00p | 30.00p | 27.00p | 29.60p | 145,658 |
| Mar 17, 2025 | 29.00p | 29.10p | 28.04p | 29.00p | 49,661 |
| Mar 14, 2025 | 29.50p | 29.50p | 28.24p | 29.00p | 74,213 |
| Mar 13, 2025 | 27.50p | 30.00p | 28.39p | 29.50p | 230,202 |
| Mar 12, 2025 | 26.00p | 28.49p | 25.00p | 27.50p | 166,121 |
| Mar 11, 2025 | 26.00p | 27.00p | 25.26p | 26.00p | 55,090 |
| Mar 10, 2025 | 28.50p | 29.00p | 25.65p | 26.00p | 139,663 |
| Mar 7, 2025 | 32.00p | 32.25p | 28.00p | 28.50p | 505,952 |
| Mar 6, 2025 | 32.50p | 32.55p | 31.00p | 32.00p | 47,702 |
| Mar 5, 2025 | 32.50p | 33.00p | 32.02p | 32.50p | 23,538 |
| Mar 4, 2025 | 33.50p | 33.05p | 32.00p | 32.40p | 98,057 |
| Mar 3, 2025 | 34.00p | 35.00p | 33.00p | 33.50p | 16,262 |
| Feb 28, 2025 | 34.00p | 33.98p | 33.80p | 33.80p | 15,078 |
| Feb 27, 2025 | 34.00p | 33.85p | 33.00p | 34.00p | 31,224 |
| Feb 26, 2025 | 34.00p | 33.99p | 33.50p | 34.00p | 34,250 |
| Feb 25, 2025 | 34.00p | 35.00p | 33.99p | 34.00p | 42,343 |
| Feb 24, 2025 | 34.50p | 35.25p | 33.17p | 34.00p | 173,520 |
| Feb 21, 2025 | 35.00p | 36.80p | 33.00p | 34.50p | 78,877 |
| Feb 20, 2025 | 35.00p | 35.40p | 34.00p | 35.00p | 64,123 |
| Feb 19, 2025 | 35.00p | 36.00p | 34.55p | 35.00p | 142,212 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.