CRST.L - Crest Nicholson Holdings plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023251.80256.20251.20252.60252.60119,181
02 Jun 2023248.40254.80247.20254.00254.00478,054
01 Jun 2023242.60250.60239.60248.40248.40503,570
31 May 2023252.20252.20240.40242.40242.401,811,698
30 May 2023245.40249.80240.40244.80244.80485,385
26 May 2023248.00248.60243.80244.40244.401,075,805
25 May 2023247.60249.80244.20248.20248.20311,451
24 May 2023257.40257.40245.00247.40247.40780,415
23 May 2023258.20260.60254.40257.40257.40292,642
22 May 2023263.40265.80260.20261.80261.80426,370
19 May 2023265.80265.80262.00265.20265.20441,744
18 May 2023264.60269.00263.00264.20264.201,247,607
17 May 2023259.20264.60259.20262.40262.401,011,716
16 May 2023266.00266.00260.60263.60263.60480,768
15 May 2023264.40265.40261.80263.00263.00802,356
12 May 2023264.00265.00257.60263.00263.001,143,528
11 May 2023258.80258.80252.40255.60255.60440,792
10 May 2023257.00259.00254.60255.80255.80952,069
09 May 2023263.00263.00252.00256.00256.002,978,995
05 May 2023250.00261.80250.00258.60258.60800,323
04 May 2023260.20264.00254.80257.80257.802,398,466
03 May 2023266.20271.40259.20259.20259.201,119,885
02 May 2023269.00276.80265.20265.20265.202,421,999
28 Apr 2023262.40270.60261.20269.00269.00877,725
27 Apr 2023268.00274.00256.80261.40261.401,893,772
26 Apr 2023250.80275.80247.40270.00270.002,179,832
25 Apr 2023251.00252.80241.00252.40252.40829,054
24 Apr 2023247.00251.20243.00243.00243.002,174,511
21 Apr 2023252.00257.20245.60247.00247.001,746,543
20 Apr 2023267.60270.20253.00253.00253.001,343,066
19 Apr 2023273.00275.20262.00267.60267.60825,637
18 Apr 2023255.80276.40250.60272.20272.203,738,407
17 Apr 2023246.60251.40244.92250.00250.001,292,427
14 Apr 2023233.60250.80233.60246.00246.001,124,772
13 Apr 2023234.60241.23232.70239.00239.001,436,978
12 Apr 2023225.00230.40222.20230.40230.40827,008
11 Apr 2023215.40226.80215.40222.80222.80652,958
06 Apr 2023216.20220.80215.51220.40220.40334,405
05 Apr 2023222.60222.60214.60216.20216.20419,219
04 Apr 2023216.00223.40216.00220.20220.20370,181
03 Apr 2023219.20222.60215.60222.60222.60427,368
31 Mar 2023218.60224.20218.40218.40218.40396,237
30 Mar 2023226.20226.20221.80223.60223.60542,575
29 Mar 2023212.20221.20212.20219.40219.40548,638
28 Mar 2023218.00218.00212.80214.20214.20611,443
27 Mar 2023212.20214.20210.20214.20214.20605,538
24 Mar 2023202.60211.20201.80210.40210.402,823,021
23 Mar 2023209.80211.00205.40206.80206.80405,316
22 Mar 2023204.60209.60203.70207.60207.60915,766
21 Mar 2023213.20213.20204.60207.40207.40390,029
20 Mar 2023204.00209.80202.80207.40207.40612,014
17 Mar 2023212.40212.60206.60208.60208.602,916,784
16 Mar 2023221.20224.40206.40210.80210.801,111,748
16 Mar 202311.5 Dividend
15 Mar 2023227.20227.20216.40219.20207.70948,666
14 Mar 2023220.60224.40220.00221.40209.781,123,562
13 Mar 2023227.00230.00220.00223.20211.49875,581
10 Mar 2023225.80231.00222.20227.00215.092,379,299
09 Mar 2023237.60237.60228.20229.80217.74535,631
08 Mar 2023231.60234.20230.80233.20220.97381,743
07 Mar 2023236.60236.60229.50232.00219.83530,375
06 Mar 2023230.00233.60227.40232.00219.83604,228
03 Mar 2023231.80234.40229.92233.00220.78792,976
02 Mar 2023242.20242.20228.20231.40219.261,250,238
01 Mar 2023243.00244.60236.00237.20224.763,068,082
28 Feb 2023240.00245.40239.52244.20231.39575,386
27 Feb 2023236.80243.40236.60242.60229.87445,562
24 Feb 2023235.60239.60233.85236.40224.00520,302
23 Feb 2023230.80238.00230.80236.40224.00805,714
22 Feb 2023231.00239.00231.00234.80222.48844,407
21 Feb 2023244.40244.40233.40233.40221.153,396,218
20 Feb 2023238.20240.20235.80238.40225.89323,999
17 Feb 2023236.00239.20233.00237.00224.57663,861
16 Feb 2023244.40244.60234.00236.00223.62515,221
15 Feb 2023236.60241.60235.42237.80225.321,073,798
14 Feb 2023236.60241.40234.20237.80225.322,813,134
13 Feb 2023240.40243.95229.60234.20221.911,367,479
10 Feb 2023247.60250.00244.34247.20234.23320,148
09 Feb 2023243.00249.60239.80249.00235.941,157,305
08 Feb 2023246.40247.54240.00243.00230.25863,521
07 Feb 2023241.60244.60238.60240.60227.98324,138
06 Feb 2023236.00246.20236.00245.00232.15457,639
03 Feb 2023249.00250.80236.40241.40228.74953,531
02 Feb 2023237.20252.13237.20250.00236.883,157,567
01 Feb 2023242.20247.60239.48244.00231.20377,502
31 Jan 2023236.60243.80235.40243.60230.82646,068
30 Jan 2023241.20245.60230.52237.80225.32975,341
27 Jan 2023242.00247.00237.76244.80231.96699,494
26 Jan 2023238.80248.00238.80245.00232.15386,717
25 Jan 2023242.00247.80242.00245.00232.15199,049
24 Jan 2023243.80246.60242.60244.60231.77465,178
23 Jan 2023246.00248.80240.85243.60230.821,818,792
20 Jan 2023239.00246.60235.07241.20228.55668,152
19 Jan 2023252.60252.60240.40244.00231.201,396,816
18 Jan 2023248.80255.00241.40247.40234.42535,159
17 Jan 2023273.20273.40248.60248.60235.561,069,393
16 Jan 2023273.80273.80265.60265.60251.67539,347
13 Jan 2023266.00269.80257.59267.00252.99309,594
12 Jan 2023264.40268.00260.00268.00253.94447,393
11 Jan 2023252.40260.40248.00259.80246.17206,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...