UK markets closed

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
250.00+6.00 (+2.46%)
At close: 06:04PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023237.20252.13237.20250.00250.003,119,913
01 Feb 2023242.20247.60239.48244.00244.00377,502
31 Jan 2023236.60243.80235.40243.60243.60646,068
30 Jan 2023241.20245.60230.52237.80237.80975,341
27 Jan 2023242.00247.00237.76244.80244.80699,494
26 Jan 2023238.80248.00238.80245.00245.00386,717
25 Jan 2023242.00247.80242.00245.00245.00199,049
24 Jan 2023243.80246.60242.60244.60244.60465,178
23 Jan 2023246.00248.80240.85243.60243.601,818,792
20 Jan 2023239.00246.60235.07241.20241.20668,152
19 Jan 2023252.60252.60240.40244.00244.001,396,816
18 Jan 2023248.80255.00241.40247.40247.40535,159
17 Jan 2023273.20273.40248.60248.60248.601,069,393
16 Jan 2023273.80273.80265.60265.60265.60539,347
13 Jan 2023266.00269.80257.59267.00267.00309,594
12 Jan 2023264.40268.00260.00268.00268.00447,393
11 Jan 2023252.40260.40248.00259.80259.80206,358
10 Jan 2023250.80252.40245.40251.80251.80307,882
09 Jan 2023259.80261.66249.20250.40250.401,184,246
06 Jan 2023261.20263.60252.40258.20258.20247,386
05 Jan 2023251.40258.20251.40256.40256.40359,327
04 Jan 2023243.00255.20243.00255.20255.20395,675
03 Jan 2023242.60245.20236.00243.80243.80553,883
30 Dec 2022235.40240.40235.40236.60236.60127,106
29 Dec 2022237.00240.40234.20238.00238.00288,564
28 Dec 2022234.40240.00234.40237.80237.80361,613
23 Dec 2022229.60236.20228.00234.00234.00209,624
22 Dec 2022225.00234.00225.00229.60229.60355,187
21 Dec 2022231.20232.40225.00230.80230.80294,209
20 Dec 2022222.80227.00219.60225.80225.80587,913
19 Dec 2022220.00226.40220.00223.40223.40169,273
16 Dec 2022231.00231.00221.20224.00224.003,552,291
15 Dec 2022220.60228.60220.60228.00228.00385,968
14 Dec 2022224.80229.00222.00225.60225.602,408,843
13 Dec 2022220.00234.25220.00229.00229.00557,704
12 Dec 2022223.00228.00222.00224.60224.60441,134
09 Dec 2022224.20228.80222.40228.00228.00416,384
08 Dec 2022227.60230.80225.80225.80225.80475,946
07 Dec 2022228.80232.80225.00230.40230.40554,204
06 Dec 2022226.60233.80226.60229.40229.40391,337
05 Dec 2022234.20234.20228.80230.20230.20366,897
02 Dec 2022235.40236.00229.20229.80229.802,516,191
01 Dec 2022229.00235.80228.60232.60232.60332,884
30 Nov 2022224.60231.40221.90230.20230.20657,539
29 Nov 2022230.40233.20224.40225.60225.60318,676
28 Nov 2022230.40232.00226.00226.60226.60512,937
25 Nov 2022218.00230.40218.00230.20230.20439,317
24 Nov 2022229.20229.20224.80227.60227.60229,894
23 Nov 2022214.00224.60214.00224.20224.20396,855
22 Nov 2022223.60223.60216.60217.60217.60303,207
21 Nov 2022216.00222.00212.20218.40218.40990,431
18 Nov 2022214.20219.60212.80218.00218.001,945,862
17 Nov 2022221.40222.00213.80214.80214.801,380,743
16 Nov 2022232.00232.00217.20221.20221.201,909,426
15 Nov 2022219.00232.80219.00229.60229.601,011,630
14 Nov 2022228.60229.80221.80226.00226.001,771,243
11 Nov 2022229.40236.80227.60229.00229.00590,014
10 Nov 2022209.60228.50209.60227.60227.60515,326
09 Nov 2022216.00220.60210.20215.80215.80421,386
08 Nov 2022211.40216.40205.60215.80215.80529,214
07 Nov 2022209.00216.00206.20213.40213.401,378,495
04 Nov 2022201.00210.60200.60210.40210.40682,710
03 Nov 2022198.70201.60195.30199.90199.90702,163
02 Nov 2022207.80207.80196.50198.40198.401,702,807
01 Nov 2022207.40207.60201.12203.40203.401,952,897
31 Oct 2022201.00209.80199.25202.00202.001,099,789
28 Oct 2022201.80205.80198.50203.40203.40425,791
27 Oct 2022201.00207.50201.00204.80204.80541,743
26 Oct 2022201.80207.80201.28203.40203.403,949,722
25 Oct 2022188.60202.80188.60201.60201.60320,158
24 Oct 2022189.90197.80189.90194.40194.40541,679
21 Oct 2022190.30191.30186.80190.10190.10605,915
20 Oct 2022190.40193.80184.70191.40191.401,532,963
19 Oct 2022196.00197.60188.00190.40190.40537,671
18 Oct 2022197.10197.90189.70194.80194.80769,644
17 Oct 2022185.80198.10184.76195.20195.20758,347
14 Oct 2022187.90192.00183.50186.00186.00713,858
13 Oct 2022171.90191.80170.50186.20186.201,095,335
12 Oct 2022184.50184.50171.20172.10172.101,111,090
11 Oct 2022186.50186.50180.50184.20184.20961,273
10 Oct 2022187.50191.90182.00183.20183.20698,884
07 Oct 2022200.00200.00189.30191.00191.001,143,931
06 Oct 2022194.10199.80192.50196.20196.20884,325
05 Oct 2022199.70202.40193.70194.80194.801,691,020
04 Oct 2022190.10201.60190.10200.40200.40936,310
03 Oct 2022181.50190.70181.50189.60189.60760,785
30 Sept 2022174.00185.30172.95183.20183.20818,931
29 Sept 2022186.10186.10171.70172.50172.502,331,110
28 Sept 2022180.00187.30174.90186.10186.101,214,386
27 Sept 2022194.10197.00179.75181.80181.802,518,354
26 Sept 2022205.00205.60194.00194.00194.002,558,804
23 Sept 2022211.80218.80207.60209.20209.203,389,096
22 Sept 2022214.00215.40207.40211.40211.40631,606
22 Sept 20225.5 Dividend
21 Sept 2022219.80227.80214.40219.40213.902,745,660
20 Sept 2022230.60237.20218.60218.60213.12747,669
16 Sept 2022228.00237.60226.20235.60229.691,720,471
15 Sept 2022226.80233.20220.50231.60225.791,461,717
14 Sept 2022220.20227.80217.70220.00214.48915,770
13 Sept 2022230.60236.80224.40224.60218.97685,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...