UK markets close in 2 hours 33 minutes

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
370.40+1.00 (+0.27%)
As of 1:39PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021367.55374.00367.55370.40370.40117,688
18 Oct 2021380.80380.80368.00369.40369.40278,095
15 Oct 2021362.40374.40362.40370.40370.40411,520
14 Oct 2021381.60381.60367.40369.60369.60268,297
13 Oct 2021357.80374.92356.40371.20371.202,001,889
12 Oct 2021355.20362.20354.80357.80357.80405,311
11 Oct 2021358.40362.20354.20360.60360.60298,664
08 Oct 2021365.40365.40356.60359.00359.00245,321
07 Oct 2021360.40360.40351.20359.00359.00443,358
06 Oct 2021364.00371.00347.20356.80356.80608,806
05 Oct 2021368.20375.60366.80366.80366.80703,859
04 Oct 2021367.00376.80367.00371.80371.80352,994
01 Oct 2021378.60380.40372.62377.80377.80318,309
30 Sept 2021379.40391.00379.40383.00383.00329,205
29 Sept 2021388.80391.80386.51387.40387.40593,061
28 Sept 2021400.00402.64388.20388.20388.20955,490
27 Sept 2021399.20404.60392.43400.40400.40288,100
24 Sept 2021396.80403.01394.40395.40395.40220,138
23 Sept 2021416.80416.80404.60405.60405.60161,498
23 Sept 20214.1 Dividend
22 Sept 2021395.00414.80395.00413.20409.10254,287
21 Sept 2021410.20413.00402.19407.20403.16254,810
20 Sept 2021412.00419.00403.28406.60402.57592,094
17 Sept 2021413.40413.60403.00413.60409.50976,437
16 Sept 2021395.00406.20393.36403.40399.40276,979
15 Sept 2021392.40401.60392.40392.60388.70288,392
14 Sept 2021405.40411.40400.20400.80396.82240,258
13 Sept 2021404.00404.40400.60404.40400.397,441
10 Sept 2021408.00408.20399.20399.60395.63385,764
09 Sept 2021397.60406.20396.60404.60400.59310,043
08 Sept 2021412.40412.40399.60400.80396.82352,606
07 Sept 2021423.20428.20412.80413.80409.69329,576
06 Sept 2021421.80426.20416.56423.20419.00316,993
03 Sept 2021409.20422.00409.20419.40415.24527,060
02 Sept 2021------
01 Sept 2021421.20430.40410.80415.00410.88593,634
31 Aug 2021419.00421.20412.49419.80415.63521,095
27 Aug 2021416.40421.00414.40419.60415.44136,535
26 Aug 2021430.60430.60416.20416.40412.27204,507
25 Aug 2021425.00426.20419.20420.40416.23233,060
24 Aug 2021413.60422.20406.60420.80416.62263,152
23 Aug 2021420.60420.60405.46409.40405.34309,952
20 Aug 2021423.00423.00404.80409.80405.73572,899
19 Aug 2021411.00417.00402.60409.80405.73397,054
18 Aug 2021401.40417.00394.60416.40412.27734,853
17 Aug 2021407.20413.60402.60405.00400.98209,182
16 Aug 2021410.20415.60402.40409.60405.54208,376
13 Aug 2021419.20420.00414.60415.60411.48123,089
12 Aug 2021423.20425.40415.20416.80412.66156,403
11 Aug 2021420.40426.20416.80424.20419.99267,037
10 Aug 2021408.20420.80406.20418.00413.85293,730
09 Aug 2021420.20420.20403.40409.40405.34405,379
06 Aug 2021411.80412.60399.00411.40407.32427,730
05 Aug 2021416.40416.40397.20405.00400.98807,069
04 Aug 2021414.80420.00404.80405.60401.58306,902
03 Aug 2021409.20421.60407.00414.40410.29481,221
02 Aug 2021417.80422.00412.20414.40410.29222,876
30 Jul 2021427.80427.80409.80414.80410.68381,853
29 Jul 2021415.40421.40413.60415.00410.88591,825
28 Jul 2021415.20416.20406.20415.20411.08449,016
27 Jul 2021420.00420.00400.20404.40400.39503,035
26 Jul 2021404.80415.40404.80412.00407.91261,687
23 Jul 2021413.00416.00407.60415.00410.88326,725
22 Jul 2021414.80414.80405.80407.80403.75345,767
21 Jul 2021386.00408.00386.00405.60401.58366,167
20 Jul 2021389.60396.80385.00395.00391.081,235,953
19 Jul 2021394.00394.00380.00384.20380.39609,463
16 Jul 2021413.80413.80396.20397.00393.06361,659
15 Jul 2021413.00415.40402.60404.00399.99290,560
14 Jul 2021413.20415.60404.60414.20410.09512,674
13 Jul 2021420.40422.80410.00410.00405.93205,383
12 Jul 2021429.00429.00416.00419.40415.24300,199
09 Jul 2021411.20422.60410.91421.20417.02677,928
08 Jul 2021424.40425.80407.60410.40406.33450,416
07 Jul 2021419.40431.73419.40424.40420.19402,916
06 Jul 2021437.20439.60426.20426.80422.57658,367
05 Jul 2021436.00436.00419.40428.80424.55411,119
02 Jul 2021426.40440.80423.20423.20419.00501,799
01 Jul 2021421.40429.80417.00427.40423.161,479,095
30 Jun 2021431.20439.40419.40419.40415.24872,328
29 Jun 2021429.20440.40428.80438.60434.25586,328
28 Jun 2021411.80430.20407.40429.20424.941,334,143
25 Jun 2021442.80442.80409.00411.80407.711,104,895
24 Jun 2021422.00453.20422.00435.20430.881,144,024
23 Jun 2021449.20449.20424.00430.40426.13507,244
22 Jun 2021418.00444.40418.00438.80434.451,029,366
21 Jun 2021407.60429.60407.60429.60425.34648,234
18 Jun 2021420.00427.00414.20415.80411.67708,707
17 Jun 2021417.20423.60413.00419.60415.44372,163
16 Jun 2021428.40429.20419.17423.40419.20521,040
15 Jun 2021429.20430.23422.60424.20419.99469,169
14 Jun 2021417.60433.00417.60429.20424.94406,794
11 Jun 2021433.80433.98425.80427.40423.16453,261
10 Jun 2021440.80444.35421.80426.20421.971,097,915
09 Jun 2021454.20458.27435.60436.60432.27546,986
08 Jun 2021451.20464.00451.20456.80452.27342,876
07 Jun 2021455.00464.40443.80463.80459.20526,982
04 Jun 2021446.00452.20443.20443.20438.80314,792
03 Jun 2021469.00469.00448.60452.00447.52382,697
02 Jun 2021455.00462.80454.40459.40454.84522,107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...