LSE · CRS · stock
Crystal Amber Fund Limited (CRS) stock price history
Every LSE trading session of Crystal Amber Fund Limited from Jun 16, 2008 to Sep 28, 2026: 4,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRS adjusted close, 2008 to 2026
- £2.44
- All time high, 2017
- £1.55
- 52 week high, £0.7600 low
- 4,621
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CRS key facts
- Crystal Amber Fund Limited (CRS) closed at £0.7850 on Sep 28, 2026 on LSE.
- CRS's all time high close is £2.44, set on May 9, 2017; its all time low close is £0.5666 on Mar 27, 2020.
- CRS's 52 week range is £0.7600 to £1.55.
- CRS returned -48.5% over the year to Sep 28, 2026 and -30.8% over five years.
- Over ten years CRS returned -59%, -8.5% a year compounded.
- CRS's deepest drawdown was -76.8% from May 15, 2017 to Mar 27, 2020.
- DataCedar holds 4,621 daily sessions of CRS history from Jun 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRS price chart, 2008 to 2026
CRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -19.9% |
| 6 months | -22.3% |
| Year to date | -34.0% |
| 1 year | -48.5% |
| 3 years | +20.8% |
| 5 years | -30.8% |
| 10 years | -58.7% |
| Since Jun 16, 2008 | -20.9% |
| Compound annual growth, 18.3 years | -1.3% |
CRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.44 on May 9, 2017
- All time low close
- £0.5666 on Mar 27, 2020
- 52 week high
- £1.55 on Nov 13, 2025
- 52 week low
- £0.7600 on Sep 25, 2026
- Deepest drawdown
- -76.8% from May 15, 2017 to Mar 27, 2020, not yet recovered
- Best single session
- +20.0% on Jul 31, 2024
- Worst single session
- -28.9% on Jun 15, 2023
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2024, +42%
- Worst calendar year
- 2019, -35%
CRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 16, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.22 | £1.26 | £0.7600 | £0.7850 | -34.6% | 8.7M | 187 |
| 2025 | £1.10 | £1.59 | £0.9350 | £1.20 | +9.6% | 17.3M | 253 |
| 2024 | £0.7600 | £1.24 | £0.7100 | £1.10 | +42.2% | 14.2M | 254 |
| 2023 | £0.9672 | £0.9805 | £0.6000 | £0.7700 | -20.8% | 12.7M | 251 |
| 2022 | £1.13 | £1.23 | £0.9473 | £0.9722 | -14.3% | 10.6M | 250 |
| 2021 | £0.9990 | £1.21 | £0.9173 | £1.13 | +12.4% | 28.2M | 253 |
| 2020 | £1.31 | £1.35 | £0.5056 | £1.01 | -23.1% | 31.7M | 254 |
| 2019 | £1.97 | £2.24 | £1.17 | £1.31 | -35.3% | 61.3M | 253 |
| 2018 | £1.89 | £2.38 | £1.64 | £2.03 | +7.4% | 18.8M | 253 |
| 2017 | £2.04 | £2.47 | £1.69 | £1.89 | -5.7% | 8.2M | 252 |
| 2016 | £1.54 | £2.04 | £1.39 | £2.00 | +28.4% | 10.3M | 253 |
| 2015 | £1.50 | £1.73 | £1.47 | £1.56 | +3.3% | 13.6M | 253 |
| 2014 | £1.52 | £1.57 | £1.29 | £1.51 | -1.0% | 6.9M | 253 |
| 2013 | £1.11 | £1.53 | £0.9926 | £1.52 | +38.6% | 9.9M | 253 |
| 2012 | £0.7893 | £1.09 | £0.7693 | £1.10 | +37.2% | 13.3M | 251 |
| 2011 | £0.8783 | £0.9825 | £0.7741 | £0.8015 | -10.3% | 5.6M | 252 |
| 2010 | £1.10 | £1.11 | £0.8684 | £0.8932 | -19.1% | 1.3M | 253 |
| 2009 | £0.9825 | £1.16 | £0.8932 | £1.10 | +12.4% | 1.4M | 253 |
| 2008 | £0.9925 | £1.05 | £0.9329 | £0.9825 | n/a | 377.4K | 140 |
CRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.7850 | -4.8% |
| August 2026 | £0.8250 | -7.8% |
| July 2026 | £0.8950 | -8.7% |
| June 2026 | £0.9800 | -5.3% |
| May 2026 | £1.04 | +2.5% |
| April 2026 | £1.01 | -1.9% |
| March 2026 | £1.03 | -15.9% |
| February 2026 | £1.23 | -1.6% |
| January 2026 | £1.25 | +3.8% |
| December 2025 | £1.20 | -4.8% |
| November 2025 | £1.26 | -16.6% |
| October 2025 | £1.51 | +2.0% |
About the CRS data
Daily bars. 4,621 sessions from Jun 16, 2008 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CRS share price history
