Crest Nicholson Holdings plc (CRST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 252.86 | 255.90 | 252.20 | 253.80 | 253.80 | 112,277 |
| 28 Jun 2022 | 255.80 | 258.72 | 253.20 | 256.80 | 256.80 | 269,458 |
| 27 Jun 2022 | 253.60 | 257.20 | 251.80 | 254.20 | 254.20 | 721,694 |
| 24 Jun 2022 | 239.60 | 252.80 | 239.60 | 252.00 | 252.00 | 488,421 |
| 23 Jun 2022 | 243.60 | 246.20 | 239.00 | 244.20 | 244.20 | 551,577 |
| 22 Jun 2022 | 249.80 | 249.80 | 239.40 | 244.60 | 244.60 | 600,462 |
| 21 Jun 2022 | 254.60 | 256.22 | 249.20 | 249.20 | 249.20 | 1,883,116 |
| 20 Jun 2022 | 255.20 | 256.20 | 251.60 | 253.60 | 253.60 | 1,608,936 |
| 17 Jun 2022 | 268.80 | 268.80 | 253.80 | 255.20 | 255.20 | 1,376,876 |
| 16 Jun 2022 | 280.40 | 280.60 | 260.20 | 262.00 | 262.00 | 1,096,714 |
| 15 Jun 2022 | 283.60 | 293.60 | 277.40 | 280.40 | 280.40 | 2,120,614 |
| 14 Jun 2022 | 263.00 | 287.00 | 258.80 | 283.60 | 283.60 | 1,777,790 |
| 13 Jun 2022 | 257.60 | 259.55 | 251.19 | 255.00 | 255.00 | 387,551 |
| 10 Jun 2022 | 270.20 | 271.60 | 262.40 | 262.40 | 262.40 | 279,251 |
| 09 Jun 2022 | 268.00 | 271.80 | 264.40 | 270.40 | 270.40 | 320,110 |
| 08 Jun 2022 | 262.80 | 270.39 | 262.80 | 267.80 | 267.80 | 291,898 |
| 07 Jun 2022 | 275.00 | 275.00 | 266.00 | 269.60 | 269.60 | 277,112 |
| 06 Jun 2022 | 264.80 | 271.20 | 264.20 | 268.80 | 268.80 | 350,938 |
| 01 Jun 2022 | 263.80 | 266.00 | 259.40 | 262.40 | 262.40 | 283,077 |
| 31 May 2022 | 261.60 | 263.00 | 255.60 | 261.00 | 261.00 | 708,821 |
| 30 May 2022 | 259.20 | 271.60 | 259.20 | 261.40 | 261.40 | 480,667 |
| 27 May 2022 | 255.60 | 258.40 | 252.00 | 256.20 | 256.20 | 302,440 |
| 26 May 2022 | 249.00 | 251.20 | 244.80 | 251.00 | 251.00 | 460,268 |
| 25 May 2022 | 245.20 | 249.00 | 240.24 | 245.60 | 245.60 | 145,569 |
| 24 May 2022 | 241.00 | 248.60 | 241.00 | 245.20 | 245.20 | 212,678 |
| 23 May 2022 | 242.40 | 249.20 | 242.40 | 248.60 | 248.60 | 1,234,528 |
| 20 May 2022 | 239.40 | 248.80 | 239.20 | 243.20 | 243.20 | 574,018 |
| 19 May 2022 | 240.40 | 243.00 | 233.20 | 239.40 | 239.40 | 317,861 |
| 18 May 2022 | 244.20 | 246.20 | 241.40 | 244.40 | 244.40 | 975,014 |
| 17 May 2022 | 243.80 | 244.40 | 240.00 | 242.60 | 242.60 | 297,404 |
| 16 May 2022 | 244.00 | 246.66 | 235.40 | 241.00 | 241.00 | 176,653 |
| 13 May 2022 | 250.20 | 250.20 | 242.60 | 244.00 | 244.00 | 252,079 |
| 12 May 2022 | 238.60 | 244.80 | 233.00 | 244.20 | 244.20 | 532,583 |
| 11 May 2022 | 232.00 | 241.20 | 232.00 | 240.20 | 240.20 | 1,041,114 |
| 10 May 2022 | 235.20 | 239.60 | 233.80 | 237.20 | 237.20 | 556,234 |
| 09 May 2022 | 244.00 | 244.00 | 229.40 | 233.00 | 233.00 | 873,151 |
| 06 May 2022 | 250.60 | 254.40 | 238.20 | 239.40 | 239.40 | 1,641,606 |
| 05 May 2022 | 254.60 | 257.60 | 251.00 | 251.60 | 251.60 | 1,661,164 |
| 04 May 2022 | 260.00 | 260.00 | 246.60 | 252.40 | 252.40 | 492,925 |
| 03 May 2022 | 252.80 | 258.00 | 251.00 | 255.00 | 255.00 | 533,110 |
| 29 Apr 2022 | 262.40 | 262.60 | 250.20 | 253.20 | 253.20 | 568,447 |
| 28 Apr 2022 | 254.00 | 254.00 | 247.80 | 250.00 | 250.00 | 318,034 |
| 27 Apr 2022 | 256.00 | 257.80 | 247.20 | 249.20 | 249.20 | 430,270 |
| 26 Apr 2022 | 257.40 | 261.80 | 253.20 | 256.00 | 256.00 | 318,220 |
| 25 Apr 2022 | 260.20 | 264.20 | 254.20 | 256.00 | 256.00 | 222,688 |
| 22 Apr 2022 | 260.00 | 270.80 | 258.80 | 262.60 | 262.60 | 339,083 |
| 21 Apr 2022 | 261.40 | 269.87 | 259.60 | 266.40 | 266.40 | 343,355 |
| 20 Apr 2022 | 265.80 | 269.60 | 260.20 | 262.40 | 262.40 | 335,253 |
| 19 Apr 2022 | 272.80 | 272.80 | 265.20 | 265.60 | 265.60 | 253,381 |
| 14 Apr 2022 | 271.80 | 271.80 | 265.60 | 268.20 | 268.20 | 1,433,747 |
| 13 Apr 2022 | 268.00 | 270.95 | 266.00 | 268.00 | 268.00 | 915,945 |
| 12 Apr 2022 | 279.40 | 279.40 | 268.60 | 271.60 | 271.60 | 400,762 |
| 11 Apr 2022 | 273.80 | 277.20 | 271.83 | 273.40 | 273.40 | 286,578 |
| 08 Apr 2022 | 268.00 | 274.00 | 267.00 | 273.20 | 273.20 | 197,546 |
| 07 Apr 2022 | 276.60 | 277.20 | 268.40 | 268.40 | 268.40 | 312,015 |
| 06 Apr 2022 | 269.80 | 276.20 | 267.60 | 276.20 | 276.20 | 1,596,448 |
| 05 Apr 2022 | 274.00 | 279.20 | 267.60 | 269.00 | 269.00 | 437,485 |
| 04 Apr 2022 | 272.80 | 285.60 | 268.00 | 276.60 | 276.60 | 538,949 |
| 01 Apr 2022 | 273.00 | 274.93 | 266.80 | 269.60 | 269.60 | 719,267 |
| 31 Mar 2022 | 264.40 | 273.00 | 264.40 | 267.40 | 267.40 | 385,120 |
| 30 Mar 2022 | 270.00 | 274.80 | 265.00 | 271.40 | 271.40 | 524,423 |
| 29 Mar 2022 | 271.40 | 276.52 | 269.80 | 273.80 | 273.80 | 435,329 |
| 28 Mar 2022 | 276.00 | 278.60 | 268.40 | 271.00 | 271.00 | 393,117 |
| 25 Mar 2022 | 283.80 | 284.63 | 270.80 | 273.00 | 273.00 | 524,478 |
| 24 Mar 2022 | 288.80 | 292.60 | 279.40 | 283.60 | 283.60 | 662,069 |
| 23 Mar 2022 | 290.00 | 296.00 | 289.40 | 291.80 | 291.80 | 1,784,707 |
| 22 Mar 2022 | 295.80 | 295.80 | 287.80 | 293.60 | 293.60 | 310,987 |
| 21 Mar 2022 | 287.80 | 295.40 | 286.20 | 289.00 | 289.00 | 403,492 |
| 18 Mar 2022 | 288.00 | 296.20 | 283.00 | 295.40 | 295.40 | 740,989 |
| 17 Mar 2022 | 293.40 | 296.40 | 282.80 | 287.40 | 287.40 | 612,434 |
| 17 Mar 2022 | 9.5 Dividend | |||||
| 16 Mar 2022 | 290.00 | 303.20 | 286.88 | 299.00 | 289.50 | 982,016 |
| 15 Mar 2022 | 296.40 | 296.40 | 285.00 | 287.40 | 278.27 | 298,584 |
| 14 Mar 2022 | 288.60 | 298.60 | 288.60 | 295.80 | 286.40 | 576,629 |
| 11 Mar 2022 | 286.60 | 293.60 | 283.20 | 289.00 | 279.82 | 649,984 |
| 10 Mar 2022 | 289.40 | 291.40 | 278.20 | 281.60 | 272.65 | 730,753 |
| 09 Mar 2022 | 281.00 | 290.40 | 280.00 | 288.00 | 278.85 | 941,234 |
| 08 Mar 2022 | 260.40 | 277.80 | 260.40 | 275.00 | 266.26 | 512,648 |
| 07 Mar 2022 | 261.00 | 274.20 | 247.00 | 266.60 | 258.13 | 789,865 |
| 04 Mar 2022 | 281.00 | 281.80 | 266.60 | 269.00 | 260.45 | 679,495 |
| 03 Mar 2022 | 293.80 | 298.40 | 278.80 | 280.60 | 271.68 | 470,157 |
| 02 Mar 2022 | 286.00 | 301.20 | 284.80 | 292.00 | 282.72 | 449,282 |
| 01 Mar 2022 | 305.80 | 309.40 | 286.20 | 286.20 | 277.11 | 655,017 |
| 28 Feb 2022 | 301.20 | 308.60 | 290.60 | 308.60 | 298.79 | 803,515 |
| 25 Feb 2022 | 296.60 | 297.69 | 288.80 | 296.40 | 286.98 | 827,577 |
| 24 Feb 2022 | 296.00 | 300.00 | 287.60 | 287.60 | 278.46 | 629,884 |
| 23 Feb 2022 | 304.20 | 315.80 | 303.60 | 304.20 | 294.53 | 347,473 |
| 22 Feb 2022 | 305.80 | 315.20 | 302.90 | 310.80 | 300.93 | 1,080,915 |
| 21 Feb 2022 | 311.20 | 317.20 | 306.40 | 309.60 | 299.76 | 366,099 |
| 18 Feb 2022 | 326.20 | 326.20 | 313.00 | 315.00 | 304.99 | 347,459 |
| 17 Feb 2022 | 330.00 | 330.00 | 316.00 | 318.60 | 308.48 | 632,492 |
| 16 Feb 2022 | 325.40 | 330.60 | 320.60 | 329.00 | 318.55 | 385,229 |
| 15 Feb 2022 | 326.00 | 327.60 | 323.72 | 324.80 | 314.48 | 395,306 |
| 14 Feb 2022 | 327.80 | 330.60 | 316.32 | 326.20 | 315.84 | 763,511 |
| 11 Feb 2022 | 322.20 | 329.00 | 322.20 | 329.00 | 318.55 | 262,642 |
| 10 Feb 2022 | 334.60 | 340.20 | 328.22 | 329.20 | 318.74 | 287,264 |
| 09 Feb 2022 | 327.00 | 336.60 | 325.80 | 333.20 | 322.61 | 471,458 |
| 08 Feb 2022 | 324.40 | 330.74 | 323.78 | 327.00 | 316.61 | 313,968 |
| 07 Feb 2022 | 331.20 | 331.20 | 321.84 | 322.80 | 312.54 | 308,120 |
| 04 Feb 2022 | 334.00 | 339.80 | 325.00 | 327.40 | 317.00 | 396,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
