UK markets close in 1 hour 19 minutes

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
253.80-3.00 (-1.17%)
As of 02:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022252.86255.90252.20253.80253.80112,277
28 Jun 2022255.80258.72253.20256.80256.80269,458
27 Jun 2022253.60257.20251.80254.20254.20721,694
24 Jun 2022239.60252.80239.60252.00252.00488,421
23 Jun 2022243.60246.20239.00244.20244.20551,577
22 Jun 2022249.80249.80239.40244.60244.60600,462
21 Jun 2022254.60256.22249.20249.20249.201,883,116
20 Jun 2022255.20256.20251.60253.60253.601,608,936
17 Jun 2022268.80268.80253.80255.20255.201,376,876
16 Jun 2022280.40280.60260.20262.00262.001,096,714
15 Jun 2022283.60293.60277.40280.40280.402,120,614
14 Jun 2022263.00287.00258.80283.60283.601,777,790
13 Jun 2022257.60259.55251.19255.00255.00387,551
10 Jun 2022270.20271.60262.40262.40262.40279,251
09 Jun 2022268.00271.80264.40270.40270.40320,110
08 Jun 2022262.80270.39262.80267.80267.80291,898
07 Jun 2022275.00275.00266.00269.60269.60277,112
06 Jun 2022264.80271.20264.20268.80268.80350,938
01 Jun 2022263.80266.00259.40262.40262.40283,077
31 May 2022261.60263.00255.60261.00261.00708,821
30 May 2022259.20271.60259.20261.40261.40480,667
27 May 2022255.60258.40252.00256.20256.20302,440
26 May 2022249.00251.20244.80251.00251.00460,268
25 May 2022245.20249.00240.24245.60245.60145,569
24 May 2022241.00248.60241.00245.20245.20212,678
23 May 2022242.40249.20242.40248.60248.601,234,528
20 May 2022239.40248.80239.20243.20243.20574,018
19 May 2022240.40243.00233.20239.40239.40317,861
18 May 2022244.20246.20241.40244.40244.40975,014
17 May 2022243.80244.40240.00242.60242.60297,404
16 May 2022244.00246.66235.40241.00241.00176,653
13 May 2022250.20250.20242.60244.00244.00252,079
12 May 2022238.60244.80233.00244.20244.20532,583
11 May 2022232.00241.20232.00240.20240.201,041,114
10 May 2022235.20239.60233.80237.20237.20556,234
09 May 2022244.00244.00229.40233.00233.00873,151
06 May 2022250.60254.40238.20239.40239.401,641,606
05 May 2022254.60257.60251.00251.60251.601,661,164
04 May 2022260.00260.00246.60252.40252.40492,925
03 May 2022252.80258.00251.00255.00255.00533,110
29 Apr 2022262.40262.60250.20253.20253.20568,447
28 Apr 2022254.00254.00247.80250.00250.00318,034
27 Apr 2022256.00257.80247.20249.20249.20430,270
26 Apr 2022257.40261.80253.20256.00256.00318,220
25 Apr 2022260.20264.20254.20256.00256.00222,688
22 Apr 2022260.00270.80258.80262.60262.60339,083
21 Apr 2022261.40269.87259.60266.40266.40343,355
20 Apr 2022265.80269.60260.20262.40262.40335,253
19 Apr 2022272.80272.80265.20265.60265.60253,381
14 Apr 2022271.80271.80265.60268.20268.201,433,747
13 Apr 2022268.00270.95266.00268.00268.00915,945
12 Apr 2022279.40279.40268.60271.60271.60400,762
11 Apr 2022273.80277.20271.83273.40273.40286,578
08 Apr 2022268.00274.00267.00273.20273.20197,546
07 Apr 2022276.60277.20268.40268.40268.40312,015
06 Apr 2022269.80276.20267.60276.20276.201,596,448
05 Apr 2022274.00279.20267.60269.00269.00437,485
04 Apr 2022272.80285.60268.00276.60276.60538,949
01 Apr 2022273.00274.93266.80269.60269.60719,267
31 Mar 2022264.40273.00264.40267.40267.40385,120
30 Mar 2022270.00274.80265.00271.40271.40524,423
29 Mar 2022271.40276.52269.80273.80273.80435,329
28 Mar 2022276.00278.60268.40271.00271.00393,117
25 Mar 2022283.80284.63270.80273.00273.00524,478
24 Mar 2022288.80292.60279.40283.60283.60662,069
23 Mar 2022290.00296.00289.40291.80291.801,784,707
22 Mar 2022295.80295.80287.80293.60293.60310,987
21 Mar 2022287.80295.40286.20289.00289.00403,492
18 Mar 2022288.00296.20283.00295.40295.40740,989
17 Mar 2022293.40296.40282.80287.40287.40612,434
17 Mar 20229.5 Dividend
16 Mar 2022290.00303.20286.88299.00289.50982,016
15 Mar 2022296.40296.40285.00287.40278.27298,584
14 Mar 2022288.60298.60288.60295.80286.40576,629
11 Mar 2022286.60293.60283.20289.00279.82649,984
10 Mar 2022289.40291.40278.20281.60272.65730,753
09 Mar 2022281.00290.40280.00288.00278.85941,234
08 Mar 2022260.40277.80260.40275.00266.26512,648
07 Mar 2022261.00274.20247.00266.60258.13789,865
04 Mar 2022281.00281.80266.60269.00260.45679,495
03 Mar 2022293.80298.40278.80280.60271.68470,157
02 Mar 2022286.00301.20284.80292.00282.72449,282
01 Mar 2022305.80309.40286.20286.20277.11655,017
28 Feb 2022301.20308.60290.60308.60298.79803,515
25 Feb 2022296.60297.69288.80296.40286.98827,577
24 Feb 2022296.00300.00287.60287.60278.46629,884
23 Feb 2022304.20315.80303.60304.20294.53347,473
22 Feb 2022305.80315.20302.90310.80300.931,080,915
21 Feb 2022311.20317.20306.40309.60299.76366,099
18 Feb 2022326.20326.20313.00315.00304.99347,459
17 Feb 2022330.00330.00316.00318.60308.48632,492
16 Feb 2022325.40330.60320.60329.00318.55385,229
15 Feb 2022326.00327.60323.72324.80314.48395,306
14 Feb 2022327.80330.60316.32326.20315.84763,511
11 Feb 2022322.20329.00322.20329.00318.55262,642
10 Feb 2022334.60340.20328.22329.20318.74287,264
09 Feb 2022327.00336.60325.80333.20322.61471,458
08 Feb 2022324.40330.74323.78327.00316.61313,968
07 Feb 2022331.20331.20321.84322.80312.54308,120
04 Feb 2022334.00339.80325.00327.40317.00396,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...