UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.00 -0.41 (-0.54%) GOLD FUTURES
1,927.10 -15.70 (-0.81%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,273.30 -238.51 (-1.22%)
Crest Nicholson Holdings plc (CRST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:04PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 237.20 | 252.13 | 237.20 | 250.00 | 250.00 | 3,119,913 |
| 01 Feb 2023 | 242.20 | 247.60 | 239.48 | 244.00 | 244.00 | 377,502 |
| 31 Jan 2023 | 236.60 | 243.80 | 235.40 | 243.60 | 243.60 | 646,068 |
| 30 Jan 2023 | 241.20 | 245.60 | 230.52 | 237.80 | 237.80 | 975,341 |
| 27 Jan 2023 | 242.00 | 247.00 | 237.76 | 244.80 | 244.80 | 699,494 |
| 26 Jan 2023 | 238.80 | 248.00 | 238.80 | 245.00 | 245.00 | 386,717 |
| 25 Jan 2023 | 242.00 | 247.80 | 242.00 | 245.00 | 245.00 | 199,049 |
| 24 Jan 2023 | 243.80 | 246.60 | 242.60 | 244.60 | 244.60 | 465,178 |
| 23 Jan 2023 | 246.00 | 248.80 | 240.85 | 243.60 | 243.60 | 1,818,792 |
| 20 Jan 2023 | 239.00 | 246.60 | 235.07 | 241.20 | 241.20 | 668,152 |
| 19 Jan 2023 | 252.60 | 252.60 | 240.40 | 244.00 | 244.00 | 1,396,816 |
| 18 Jan 2023 | 248.80 | 255.00 | 241.40 | 247.40 | 247.40 | 535,159 |
| 17 Jan 2023 | 273.20 | 273.40 | 248.60 | 248.60 | 248.60 | 1,069,393 |
| 16 Jan 2023 | 273.80 | 273.80 | 265.60 | 265.60 | 265.60 | 539,347 |
| 13 Jan 2023 | 266.00 | 269.80 | 257.59 | 267.00 | 267.00 | 309,594 |
| 12 Jan 2023 | 264.40 | 268.00 | 260.00 | 268.00 | 268.00 | 447,393 |
| 11 Jan 2023 | 252.40 | 260.40 | 248.00 | 259.80 | 259.80 | 206,358 |
| 10 Jan 2023 | 250.80 | 252.40 | 245.40 | 251.80 | 251.80 | 307,882 |
| 09 Jan 2023 | 259.80 | 261.66 | 249.20 | 250.40 | 250.40 | 1,184,246 |
| 06 Jan 2023 | 261.20 | 263.60 | 252.40 | 258.20 | 258.20 | 247,386 |
| 05 Jan 2023 | 251.40 | 258.20 | 251.40 | 256.40 | 256.40 | 359,327 |
| 04 Jan 2023 | 243.00 | 255.20 | 243.00 | 255.20 | 255.20 | 395,675 |
| 03 Jan 2023 | 242.60 | 245.20 | 236.00 | 243.80 | 243.80 | 553,883 |
| 30 Dec 2022 | 235.40 | 240.40 | 235.40 | 236.60 | 236.60 | 127,106 |
| 29 Dec 2022 | 237.00 | 240.40 | 234.20 | 238.00 | 238.00 | 288,564 |
| 28 Dec 2022 | 234.40 | 240.00 | 234.40 | 237.80 | 237.80 | 361,613 |
| 23 Dec 2022 | 229.60 | 236.20 | 228.00 | 234.00 | 234.00 | 209,624 |
| 22 Dec 2022 | 225.00 | 234.00 | 225.00 | 229.60 | 229.60 | 355,187 |
| 21 Dec 2022 | 231.20 | 232.40 | 225.00 | 230.80 | 230.80 | 294,209 |
| 20 Dec 2022 | 222.80 | 227.00 | 219.60 | 225.80 | 225.80 | 587,913 |
| 19 Dec 2022 | 220.00 | 226.40 | 220.00 | 223.40 | 223.40 | 169,273 |
| 16 Dec 2022 | 231.00 | 231.00 | 221.20 | 224.00 | 224.00 | 3,552,291 |
| 15 Dec 2022 | 220.60 | 228.60 | 220.60 | 228.00 | 228.00 | 385,968 |
| 14 Dec 2022 | 224.80 | 229.00 | 222.00 | 225.60 | 225.60 | 2,408,843 |
| 13 Dec 2022 | 220.00 | 234.25 | 220.00 | 229.00 | 229.00 | 557,704 |
| 12 Dec 2022 | 223.00 | 228.00 | 222.00 | 224.60 | 224.60 | 441,134 |
| 09 Dec 2022 | 224.20 | 228.80 | 222.40 | 228.00 | 228.00 | 416,384 |
| 08 Dec 2022 | 227.60 | 230.80 | 225.80 | 225.80 | 225.80 | 475,946 |
| 07 Dec 2022 | 228.80 | 232.80 | 225.00 | 230.40 | 230.40 | 554,204 |
| 06 Dec 2022 | 226.60 | 233.80 | 226.60 | 229.40 | 229.40 | 391,337 |
| 05 Dec 2022 | 234.20 | 234.20 | 228.80 | 230.20 | 230.20 | 366,897 |
| 02 Dec 2022 | 235.40 | 236.00 | 229.20 | 229.80 | 229.80 | 2,516,191 |
| 01 Dec 2022 | 229.00 | 235.80 | 228.60 | 232.60 | 232.60 | 332,884 |
| 30 Nov 2022 | 224.60 | 231.40 | 221.90 | 230.20 | 230.20 | 657,539 |
| 29 Nov 2022 | 230.40 | 233.20 | 224.40 | 225.60 | 225.60 | 318,676 |
| 28 Nov 2022 | 230.40 | 232.00 | 226.00 | 226.60 | 226.60 | 512,937 |
| 25 Nov 2022 | 218.00 | 230.40 | 218.00 | 230.20 | 230.20 | 439,317 |
| 24 Nov 2022 | 229.20 | 229.20 | 224.80 | 227.60 | 227.60 | 229,894 |
| 23 Nov 2022 | 214.00 | 224.60 | 214.00 | 224.20 | 224.20 | 396,855 |
| 22 Nov 2022 | 223.60 | 223.60 | 216.60 | 217.60 | 217.60 | 303,207 |
| 21 Nov 2022 | 216.00 | 222.00 | 212.20 | 218.40 | 218.40 | 990,431 |
| 18 Nov 2022 | 214.20 | 219.60 | 212.80 | 218.00 | 218.00 | 1,945,862 |
| 17 Nov 2022 | 221.40 | 222.00 | 213.80 | 214.80 | 214.80 | 1,380,743 |
| 16 Nov 2022 | 232.00 | 232.00 | 217.20 | 221.20 | 221.20 | 1,909,426 |
| 15 Nov 2022 | 219.00 | 232.80 | 219.00 | 229.60 | 229.60 | 1,011,630 |
| 14 Nov 2022 | 228.60 | 229.80 | 221.80 | 226.00 | 226.00 | 1,771,243 |
| 11 Nov 2022 | 229.40 | 236.80 | 227.60 | 229.00 | 229.00 | 590,014 |
| 10 Nov 2022 | 209.60 | 228.50 | 209.60 | 227.60 | 227.60 | 515,326 |
| 09 Nov 2022 | 216.00 | 220.60 | 210.20 | 215.80 | 215.80 | 421,386 |
| 08 Nov 2022 | 211.40 | 216.40 | 205.60 | 215.80 | 215.80 | 529,214 |
| 07 Nov 2022 | 209.00 | 216.00 | 206.20 | 213.40 | 213.40 | 1,378,495 |
| 04 Nov 2022 | 201.00 | 210.60 | 200.60 | 210.40 | 210.40 | 682,710 |
| 03 Nov 2022 | 198.70 | 201.60 | 195.30 | 199.90 | 199.90 | 702,163 |
| 02 Nov 2022 | 207.80 | 207.80 | 196.50 | 198.40 | 198.40 | 1,702,807 |
| 01 Nov 2022 | 207.40 | 207.60 | 201.12 | 203.40 | 203.40 | 1,952,897 |
| 31 Oct 2022 | 201.00 | 209.80 | 199.25 | 202.00 | 202.00 | 1,099,789 |
| 28 Oct 2022 | 201.80 | 205.80 | 198.50 | 203.40 | 203.40 | 425,791 |
| 27 Oct 2022 | 201.00 | 207.50 | 201.00 | 204.80 | 204.80 | 541,743 |
| 26 Oct 2022 | 201.80 | 207.80 | 201.28 | 203.40 | 203.40 | 3,949,722 |
| 25 Oct 2022 | 188.60 | 202.80 | 188.60 | 201.60 | 201.60 | 320,158 |
| 24 Oct 2022 | 189.90 | 197.80 | 189.90 | 194.40 | 194.40 | 541,679 |
| 21 Oct 2022 | 190.30 | 191.30 | 186.80 | 190.10 | 190.10 | 605,915 |
| 20 Oct 2022 | 190.40 | 193.80 | 184.70 | 191.40 | 191.40 | 1,532,963 |
| 19 Oct 2022 | 196.00 | 197.60 | 188.00 | 190.40 | 190.40 | 537,671 |
| 18 Oct 2022 | 197.10 | 197.90 | 189.70 | 194.80 | 194.80 | 769,644 |
| 17 Oct 2022 | 185.80 | 198.10 | 184.76 | 195.20 | 195.20 | 758,347 |
| 14 Oct 2022 | 187.90 | 192.00 | 183.50 | 186.00 | 186.00 | 713,858 |
| 13 Oct 2022 | 171.90 | 191.80 | 170.50 | 186.20 | 186.20 | 1,095,335 |
| 12 Oct 2022 | 184.50 | 184.50 | 171.20 | 172.10 | 172.10 | 1,111,090 |
| 11 Oct 2022 | 186.50 | 186.50 | 180.50 | 184.20 | 184.20 | 961,273 |
| 10 Oct 2022 | 187.50 | 191.90 | 182.00 | 183.20 | 183.20 | 698,884 |
| 07 Oct 2022 | 200.00 | 200.00 | 189.30 | 191.00 | 191.00 | 1,143,931 |
| 06 Oct 2022 | 194.10 | 199.80 | 192.50 | 196.20 | 196.20 | 884,325 |
| 05 Oct 2022 | 199.70 | 202.40 | 193.70 | 194.80 | 194.80 | 1,691,020 |
| 04 Oct 2022 | 190.10 | 201.60 | 190.10 | 200.40 | 200.40 | 936,310 |
| 03 Oct 2022 | 181.50 | 190.70 | 181.50 | 189.60 | 189.60 | 760,785 |
| 30 Sept 2022 | 174.00 | 185.30 | 172.95 | 183.20 | 183.20 | 818,931 |
| 29 Sept 2022 | 186.10 | 186.10 | 171.70 | 172.50 | 172.50 | 2,331,110 |
| 28 Sept 2022 | 180.00 | 187.30 | 174.90 | 186.10 | 186.10 | 1,214,386 |
| 27 Sept 2022 | 194.10 | 197.00 | 179.75 | 181.80 | 181.80 | 2,518,354 |
| 26 Sept 2022 | 205.00 | 205.60 | 194.00 | 194.00 | 194.00 | 2,558,804 |
| 23 Sept 2022 | 211.80 | 218.80 | 207.60 | 209.20 | 209.20 | 3,389,096 |
| 22 Sept 2022 | 214.00 | 215.40 | 207.40 | 211.40 | 211.40 | 631,606 |
| 22 Sept 2022 | 5.5 Dividend | |||||
| 21 Sept 2022 | 219.80 | 227.80 | 214.40 | 219.40 | 213.90 | 2,745,660 |
| 20 Sept 2022 | 230.60 | 237.20 | 218.60 | 218.60 | 213.12 | 747,669 |
| 16 Sept 2022 | 228.00 | 237.60 | 226.20 | 235.60 | 229.69 | 1,720,471 |
| 15 Sept 2022 | 226.80 | 233.20 | 220.50 | 231.60 | 225.79 | 1,461,717 |
| 14 Sept 2022 | 220.20 | 227.80 | 217.70 | 220.00 | 214.48 | 915,770 |
| 13 Sept 2022 | 230.60 | 236.80 | 224.40 | 224.60 | 218.97 | 685,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
