UK markets close in 1 hour 26 minutes

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
185.00-3.40 (-1.80%)
As of 02:47PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024189.90189.90184.00185.00185.00111,952
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
22 Jan 2024205.00207.40204.80204.80193.39670,109
19 Jan 2024204.00207.60202.80205.00193.58610,726
18 Jan 2024202.60205.20200.00203.40192.07509,230
17 Jan 2024204.60209.20197.60198.50187.44755,331
16 Jan 2024209.60213.60208.40208.80197.173,020,664
15 Jan 2024206.00215.20204.20214.80202.831,607,945
12 Jan 2024216.00217.40213.20216.60204.53803,114
11 Jan 2024212.40217.08210.40211.40199.62586,792
10 Jan 2024219.80219.80213.40217.80205.66602,911
09 Jan 2024223.20226.80213.00213.00201.131,396,873
08 Jan 2024220.80230.60218.80227.40214.73997,943
05 Jan 2024212.80216.00208.80216.00203.97535,447
04 Jan 2024208.20212.80206.85212.60200.75461,015
03 Jan 2024210.40214.80206.60209.60197.92578,562
02 Jan 2024211.00217.00210.40213.00201.13414,753
29 Dec 2023215.80220.60215.60217.20205.10273,785
28 Dec 2023220.40222.20215.60217.40205.29473,251
27 Dec 2023221.60221.60216.80219.60207.36461,949
22 Dec 2023219.40219.40214.00217.20205.101,629,421
21 Dec 2023214.80218.33213.00214.60202.641,106,760
20 Dec 2023219.00222.40214.20217.20205.102,269,653
19 Dec 2023207.80215.00207.80214.20202.27331,278
18 Dec 2023215.60217.20212.00212.40200.57471,872
15 Dec 2023211.40217.80211.40215.60203.591,234,093
14 Dec 2023209.60221.00209.20215.60203.591,076,256
13 Dec 2023212.40212.40204.40204.60193.201,137,408
12 Dec 2023208.20209.60206.00208.00196.412,660,273
11 Dec 2023206.00208.60204.20207.40195.84726,076
08 Dec 2023200.20209.40199.30206.00194.521,756,266
07 Dec 2023200.00204.60194.90202.80191.50829,706
06 Dec 2023196.50199.70191.90198.80187.72853,862
05 Dec 2023191.30194.20187.80194.20183.38945,936
04 Dec 2023192.00195.40189.80191.30180.64451,021
01 Dec 2023190.00194.10185.60191.90181.211,395,071
30 Nov 2023181.00189.20179.50185.50175.162,509,130
29 Nov 2023181.00181.65178.50180.00169.972,397,114
28 Nov 2023181.00181.50177.40179.60169.59528,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...