Stock listing

LSE:CRS Crystal Amber Fund Ltd. Share Price

Follow Crystal Amber Fund Ltd. into a list and get an email when it puts out news.

Share price · LSE:CRS

68.00p GBX (pence) -0.50 (-0.7%)

Close on Oct 30, 2026

Past year -55.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 67.06p – 68.00p GBX (pence)Oct 30, 2026
Volume: 17,621 sharesOct 30, 2026
Market cap: £40.48M GBPAt the close on Oct 30, 2026 · price × 59.53M shares outstanding
52-week range: 67.00p – 155.39p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £24,414 GBPMedian day 17,621 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:CRS · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	68.00p	-0.50	-0.7%	67.06p	68.00p	67.06p	17,621
Thu, Oct 29	68.50p	-2.50	-3.5%	68.04p	69.33p	67.00p	70,641
Wed, Oct 28	71.00p	0.00	0.0%	70.25p	71.00p	70.25p	7,472
Tue, Oct 27	71.00p	0.00	0.0%	70.20p	71.00p	70.00p	154,308
Mon, Oct 26	71.00p	0.00	0.0%	71.00p	71.00p	71.00p	840
Thu, Oct 22	71.00p	0.00	0.0%	71.00p	71.00p	71.00p	0
Wed, Oct 21	71.00p	0.00	0.0%	71.00p	71.00p	70.93p	5,000
Tue, Oct 20	71.00p	0.00	0.0%	71.00p	71.00p	70.17p	10,265
Mon, Oct 19	71.00p	-0.50	-0.7%	71.50p	73.00p	70.00p	49,117
Fri, Oct 16	71.50p	0.00	0.0%	71.50p	71.90p	70.60p	55,766
Thu, Oct 15	71.50p	-0.50	-0.7%	72.00p	72.39p	70.20p	38,769
Wed, Oct 14	72.00p	-1.50	-2.0%	73.50p	74.76p	70.20p	68,246
Tue, Oct 13	73.50p	-1.00	-1.3%	74.50p	75.76p	73.50p	50,300
Mon, Oct 12	74.50p	0.00	0.0%	74.50p	75.00p	71.10p	139,264
Fri, Oct 9	74.50p	-0.50	-0.7%	74.90p	74.90p	74.09p	14,293
Thu, Oct 8	75.00p	-0.50	-0.7%	75.00p	75.00p	72.10p	4,200
Wed, Oct 7	75.50p	-1.00	-1.3%	75.50p	75.50p	73.00p	35,032
Tue, Oct 6	76.50p	-0.50	-0.6%	76.50p	76.50p	76.50p	0
Mon, Oct 5	77.00p	0.00	0.0%	77.00p	77.00p	74.10p	21,138
Fri, Oct 2	77.00p	-1.00	-1.3%	77.50p	78.70p	75.00p	29,816
Thu, Oct 1	78.00p	0.00	0.0%	77.50p	78.88p	76.00p	13,374
Wed, Sep 30	78.00p	0.00	0.0%	77.50p	79.00p	76.80p	23,452
Tue, Sep 29	78.00p	-0.50	-0.6%	78.50p	79.00p	76.75p	4,036
Mon, Sep 28	78.50p	0.00	0.0%	78.50p	79.00p	76.85p	20,267
Fri, Sep 25	78.50p	0.00	0.0%	78.50p	78.50p	76.00p	78,000
Thu, Sep 24	78.50p	0.00	0.0%	78.50p	78.50p	76.80p	4,176
Wed, Sep 23	78.50p	0.00	0.0%	78.50p	78.50p	76.55p	12,686
Tue, Sep 22	78.50p	-0.50	-0.6%	79.00p	79.40p	76.55p	38,138
Mon, Sep 21	79.00p	-0.50	-0.6%	79.50p	79.80p	76.77p	25,347
Fri, Sep 18	79.50p	-1.50	-1.9%	80.60p	80.60p	77.25p	41,971
Thu, Sep 17	81.00p	-0.50	-0.6%	81.00p	81.00p	78.06p	24,092
Wed, Sep 16	81.50p	0.00	0.0%	81.50p	81.50p	81.50p	0
Tue, Sep 15	81.50p	0.00	0.0%	81.50p	81.50p	79.19p	3,934
Mon, Sep 14	81.50p	-3.50	-4.1%	82.00p	82.00p	79.19p	119,514
Fri, Sep 11	85.00p	+2.50	+3.0%	82.50p	85.00p	80.00p	133,233
Thu, Sep 10	82.50p	0.00	0.0%	82.50p	84.95p	82.00p	2,719
Wed, Sep 9	82.50p	0.00	0.0%	82.50p	84.90p	81.00p	114,161
Tue, Sep 8	82.50p	0.00	0.0%	82.50p	84.70p	82.50p	8,534
Mon, Sep 7	82.50p	0.00	0.0%	82.50p	84.43p	81.25p	32,958
Fri, Sep 4	82.50p	0.00	0.0%	82.50p	85.00p	82.50p	47
Thu, Sep 3	82.50p	0.00	0.0%	82.50p	85.00p	81.40p	20,970
Wed, Sep 2	82.50p	0.00	0.0%	82.50p	84.45p	81.39p	8,179
Tue, Sep 1	82.50p	0.00	0.0%	82.50p	82.50p	80.00p	6,410
Fri, Aug 28	82.50p	0.00	0.0%	82.50p	84.75p	81.25p	23,810
Thu, Aug 27	82.50p	0.00	0.0%	82.50p	84.75p	81.14p	89,054
Wed, Aug 26	82.50p	-0.50	-0.6%	82.50p	84.00p	80.76p	48,050
Tue, Aug 25	83.00p	-2.50	-2.9%	84.96p	84.96p	80.66p	68,415
Mon, Aug 24	85.50p	-0.50	-0.6%	85.50p	85.50p	84.00p	8,813
Fri, Aug 21	86.00p	0.00	0.0%	86.00p	86.45p	84.00p	15,838
Thu, Aug 20	86.00p	-1.00	-1.1%	86.00p	86.00p	84.00p	9,445
Wed, Aug 19	87.00p	0.00	0.0%	87.00p	87.22p	85.00p	43,127
Tue, Aug 18	87.00p	-1.00	-1.1%	87.22p	87.22p	85.00p	19,641
Mon, Aug 17	88.00p	0.00	0.0%	88.00p	88.56p	86.00p	10,420
Fri, Aug 14	88.00p	-0.50	-0.6%	88.50p	89.25p	86.50p	11,555
Thu, Aug 13	88.50p	0.00	0.0%	88.50p	88.50p	86.80p	5,000
Wed, Aug 12	88.50p	0.00	0.0%	88.50p	88.50p	86.80p	5,000
Tue, Aug 11	88.50p	0.00	0.0%	88.50p	88.50p	88.50p	0
Mon, Aug 10	88.50p	0.00	0.0%	88.50p	89.45p	86.00p	10,408
Fri, Aug 7	88.50p	-0.50	-0.6%	89.00p	89.60p	86.00p	17,199
Thu, Aug 6	89.00p	0.00	0.0%	89.00p	90.60p	87.00p	16,436
Wed, Aug 5	89.00p	+2.00	+2.3%	89.00p	90.40p	87.64p	22,399
Tue, Aug 4	87.00p	-2.00	-2.2%	89.00p	89.52p	87.00p	19,580
Mon, Aug 3	89.00p	-0.50	-0.6%	89.50p	90.50p	87.00p	40,828
Fri, Jul 31	89.50p	0.00	0.0%	89.50p	90.15p	89.50p	15,350
Thu, Jul 30	89.50p	0.00	0.0%	89.50p	89.50p	87.00p	1,918

Ticker: LSE:CRS
Asset type: Fund
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 20, 2026
Monthly Net Asset Value

Latest news

Monthly Net Asset Value

Oct 20, 2026

Closed 71.00p (0.0%) on Oct 20, 2026

Appointment of Non-Executive Director

Oct 1, 2026

Closed 78.00p (0.0%) on Oct 1, 2026

All Crystal Amber Fund Ltd. news

Crystal Amber Fund Ltd. on 6ix

What it is: Closed-end fund
News releases: 2 in the last 12 months · 2 in all · newest Oct 20, 2026 · oldest 2026