UK markets close in 8 hours 16 minutes

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
212.80-28.00 (-11.63%)
As of 04:35PM BST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.000.000.00212.80212.8023,145,696
12 Jun 2024239.20245.00238.20240.80240.801,302,349
11 Jun 2024248.20248.80238.00238.00238.00863,870
10 Jun 2024246.00247.40241.60241.60241.60915,726
07 Jun 2024249.00255.00247.80249.80249.80915,548
06 Jun 2024247.60250.60247.40249.60249.60654,723
05 Jun 2024244.80248.00241.80247.60247.601,633,714
04 Jun 2024234.80243.20234.80242.80242.80825,378
03 Jun 2024238.00242.60236.60241.60241.60810,085
31 May 2024234.20237.20233.20236.60236.601,262,673
30 May 2024227.60235.60226.60235.00235.00453,420
29 May 2024233.80236.80228.40228.40228.401,230,817
28 May 2024232.40237.20228.60234.20234.20797,978
24 May 2024222.60233.40222.60233.20233.20629,685
23 May 2024231.40233.00226.20229.80229.80733,720
22 May 2024225.00228.20221.00228.00228.001,316,060
21 May 2024222.20229.60222.20226.40226.401,762,146
20 May 2024226.00229.28225.60228.80228.801,857,055
17 May 2024223.20228.00221.20225.60225.601,038,956
16 May 2024220.60225.40219.00225.40225.402,378,488
15 May 2024207.00219.60207.00218.60218.601,597,486
14 May 2024206.60209.60203.40209.60209.60669,925
13 May 2024202.20207.00202.20207.00207.002,642,555
10 May 2024203.00209.00201.70206.20206.20783,850
09 May 2024197.00201.60196.25199.40199.40643,110
08 May 2024198.10201.20194.70197.30197.30868,685
07 May 2024201.60201.80196.20198.00198.00542,726
03 May 2024189.00194.50188.30194.50194.50807,903
02 May 2024187.00189.66185.85188.00188.00498,141
01 May 2024190.30190.40185.90187.00187.00834,795
30 Apr 2024183.70190.90183.70185.90185.90838,405
29 Apr 2024182.20188.50182.20188.50188.50580,581
26 Apr 2024186.50190.40185.40185.90185.90794,131
25 Apr 2024185.00190.20181.40185.00185.00694,681
24 Apr 2024186.10191.20182.80184.20184.203,312,066
23 Apr 2024185.20191.40185.20191.40191.401,187,065
22 Apr 2024185.20191.10185.20186.30186.30795,950
19 Apr 2024185.50189.90184.00186.50186.50404,446
18 Apr 2024182.70188.50182.70188.40188.40451,696
17 Apr 2024184.10189.00183.50185.20185.201,028,152
16 Apr 2024188.00190.00184.90184.90184.902,517,780
15 Apr 2024192.40201.20191.00191.00191.003,273,145
12 Apr 2024186.60189.70186.00188.70188.70910,740
11 Apr 2024187.30190.40182.70186.20186.20575,160
10 Apr 2024193.90198.20186.50187.20187.202,797,503
09 Apr 2024189.30191.10187.60188.70188.70454,483
08 Apr 2024187.60191.60187.30190.30190.30547,897
05 Apr 2024192.00192.00185.90187.00187.00293,751
04 Apr 2024193.10193.10185.60191.70191.701,725,140
03 Apr 2024187.00190.70187.00189.00189.00591,101
02 Apr 2024193.10195.90187.70187.70187.701,150,167
28 Mar 2024194.50196.60191.48193.20193.201,107,962
27 Mar 2024196.00197.90189.00194.50194.50911,842
26 Mar 2024193.50197.00193.20195.80195.80538,399
25 Mar 2024194.00196.00192.40194.80194.801,685,567
22 Mar 2024194.00197.40190.10194.10194.101,950,605
21 Mar 2024201.40202.60195.50197.00197.007,439,841
21 Mar 202411.5 Dividend
20 Mar 2024202.00208.26202.00206.40194.902,257,144
19 Mar 2024214.00217.80196.60203.60192.2613,233,207
18 Mar 2024230.80230.80222.60224.00211.523,585,436
15 Mar 2024223.00226.00221.60224.60212.091,744,782
14 Mar 2024225.80228.40221.80225.60213.031,082,903
13 Mar 2024224.40224.40220.00222.00209.631,302,943
12 Mar 2024219.80223.20218.40219.20206.99746,324
11 Mar 2024219.00220.80217.00220.00207.74723,148
08 Mar 2024219.20221.00215.40219.00206.801,609,299
07 Mar 2024216.60220.60216.60218.00205.851,093,733
06 Mar 2024210.80220.00210.80217.80205.661,688,840
05 Mar 2024214.00216.00212.60215.60203.59864,902
04 Mar 2024216.40218.20211.40214.00202.08538,563
01 Mar 2024215.60216.20211.80215.00203.02812,801
29 Feb 2024202.80214.40202.80212.00200.191,431,950
28 Feb 2024210.60214.60206.00208.00196.411,739,194
27 Feb 2024212.40216.00211.00213.80201.89729,917
26 Feb 2024209.80214.00206.40212.40200.57683,499
23 Feb 2024211.80214.80210.40210.40198.68714,417
22 Feb 2024211.00212.40208.00211.00199.24602,757
21 Feb 2024209.00213.80209.00209.60197.921,908,800
20 Feb 2024212.20214.20209.80211.00199.24784,179
19 Feb 2024215.00216.20209.08212.20200.38385,450
16 Feb 2024220.00220.00212.00212.20200.38416,929
15 Feb 2024213.00216.00212.80215.20203.21969,643
14 Feb 2024211.60219.60211.60212.60200.75306,603
13 Feb 2024227.80228.20211.40211.60199.811,527,552
12 Feb 2024216.00226.00216.00226.00213.411,770,804
09 Feb 2024213.40220.40213.40218.80206.61513,647
08 Feb 2024220.20227.60214.20218.20206.041,145,122
07 Feb 2024222.00231.40216.60218.20206.041,463,773
06 Feb 2024205.00209.20203.80209.00197.36342,350
05 Feb 2024209.40212.80204.40204.40193.01364,134
02 Feb 2024208.40211.61208.20208.60196.98567,334
01 Feb 2024210.00213.40206.40207.00195.47577,083
31 Jan 2024206.00213.60206.00209.40197.73637,549
30 Jan 2024208.00211.00205.76211.00199.24512,594
29 Jan 2024214.20214.49206.56208.20196.602,811,381
26 Jan 2024208.00215.40205.40214.20202.271,872,149
25 Jan 2024201.00208.40200.40208.20196.60862,297
24 Jan 2024200.40207.80198.10207.80196.22906,182
23 Jan 2024209.40209.40200.80201.60190.37853,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...