UK Markets close in 6 hrs 35 mins

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
304.40-2.00 (-0.65%)
As of 09:38AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022303.20308.80303.20304.40304.40172,784
27 Jan 2022307.80312.40304.00306.40306.40396,892
26 Jan 2022313.40317.20309.40311.40311.40362,849
25 Jan 2022318.00318.00302.60306.40306.40487,674
24 Jan 2022325.00328.63310.00311.40311.40565,041
21 Jan 2022339.60339.60327.20329.80329.80537,714
20 Jan 2022350.80355.80340.64342.20342.20330,210
19 Jan 2022335.80354.20331.80347.60347.601,701,734
18 Jan 2022335.60342.96335.60339.60339.60422,089
17 Jan 2022337.20340.80335.80340.00340.00280,459
14 Jan 2022348.20348.20335.43337.00337.00682,306
13 Jan 2022339.20347.80335.60342.20342.20821,187
12 Jan 2022342.00352.60339.00339.20339.20377,445
11 Jan 2022355.00356.80348.40351.00351.00364,026
10 Jan 2022366.00366.00348.40351.60351.60512,514
07 Jan 2022366.20366.20356.80358.20358.20224,582
06 Jan 2022369.20369.20356.00361.00361.00892,832
05 Jan 2022376.80378.14367.17370.40370.40329,550
04 Jan 2022378.40379.80374.20375.40375.401,071,411
31 Dec 2021371.80373.20369.40372.00372.0055,253
30 Dec 2021372.80373.60366.80369.00369.00187,743
29 Dec 2021367.60374.40367.60372.60372.60401,319
24 Dec 2021369.80373.80366.60367.60367.6059,068
23 Dec 2021361.00371.00359.60368.00368.00360,837
22 Dec 2021352.60364.95352.60362.20362.20225,853
21 Dec 2021348.80358.20346.64356.20356.20154,172
20 Dec 2021347.40349.43342.40344.40344.40156,884
17 Dec 2021359.80359.80350.00355.60355.60534,375
16 Dec 2021350.40355.60347.20350.80350.80320,816
15 Dec 2021342.40347.20342.40345.20345.20732,420
14 Dec 2021350.60350.60341.80344.80344.80467,566
13 Dec 2021351.00351.28340.60342.00342.00290,462
10 Dec 2021361.60361.60348.60351.00351.00481,767
09 Dec 2021366.80366.80354.45358.60358.60179,448
08 Dec 2021358.20366.40353.00360.00360.00565,753
07 Dec 2021344.40352.40343.64351.60351.60430,312
06 Dec 2021345.60355.60339.80344.40344.40954,029
03 Dec 2021335.00343.40330.60336.80336.801,236,494
02 Dec 2021323.80332.80323.40330.00330.00505,126
01 Dec 2021331.40331.40321.80327.00327.001,191,470
30 Nov 2021324.20326.60317.60320.20320.20479,895
29 Nov 2021335.60338.60329.20329.40329.40400,645
26 Nov 2021337.00338.80326.80328.20328.20250,494
25 Nov 2021342.00347.80339.80346.40346.40529,468
24 Nov 2021349.20354.20342.00345.00345.00440,730
23 Nov 2021351.00358.60348.00352.00352.00301,953
22 Nov 2021357.40357.40346.27349.00349.00284,503
19 Nov 2021358.80358.80343.93350.00350.00285,330
18 Nov 2021338.40354.00337.80351.20351.20924,719
17 Nov 2021338.60344.00333.80334.00334.00422,052
16 Nov 2021344.60347.20339.16343.20343.20225,496
15 Nov 2021345.60348.20341.60342.20342.20379,568
12 Nov 2021356.00356.00345.20347.20347.20534,236
11 Nov 2021359.80359.80347.00348.00348.00328,185
10 Nov 2021342.80353.20340.80351.20351.20953,830
09 Nov 2021350.80356.80343.00343.00343.00358,348
08 Nov 2021356.00356.00348.71352.60352.60324,664
05 Nov 2021360.80360.80348.80351.20351.20311,883
04 Nov 2021342.60356.43341.20349.40349.40601,218
03 Nov 2021345.80350.20342.95349.60349.60483,831
02 Nov 2021341.80349.20341.80345.20345.20377,449
01 Nov 2021351.20363.20347.80350.20350.20422,111
29 Oct 2021361.20363.60355.40356.00356.00320,549
28 Oct 2021377.00377.20363.09363.60363.60427,621
27 Oct 2021362.80379.00362.80375.20375.20555,395
26 Oct 2021371.40371.60365.80371.20371.20459,626
25 Oct 2021363.60369.20361.40366.00366.00295,956
22 Oct 2021363.40369.80357.00363.60363.60939,473
21 Oct 2021377.00377.00360.80362.20362.20807,519
20 Oct 2021380.00384.20372.60372.60372.60751,341
19 Oct 2021370.00377.20367.55372.80372.80506,589
18 Oct 2021380.80380.80368.00369.40369.40278,095
15 Oct 2021362.40374.40362.40370.40370.40411,520
14 Oct 2021381.60381.60367.40369.60369.60268,297
13 Oct 2021357.80374.92356.40371.20371.202,001,889
12 Oct 2021355.20362.20354.80357.80357.80405,311
11 Oct 2021358.40362.20354.20360.60360.60298,664
08 Oct 2021365.40365.40356.60359.00359.00245,321
07 Oct 2021360.40360.40351.20359.00359.00443,358
06 Oct 2021364.00371.00347.20356.80356.80608,806
05 Oct 2021368.20375.60366.80366.80366.80703,859
04 Oct 2021367.00376.80367.00371.80371.80352,994
01 Oct 2021378.60380.40372.62377.80377.80318,309
30 Sept 2021379.40391.00379.40383.00383.00329,205
29 Sept 2021388.80391.80386.51387.40387.40593,061
28 Sept 2021400.00402.64388.20388.20388.20955,490
27 Sept 2021399.20404.60392.43400.40400.40288,100
24 Sept 2021396.80403.01394.40395.40395.40220,138
23 Sept 2021416.80416.80404.60405.60405.60161,498
23 Sept 20214.1 Dividend
22 Sept 2021395.00414.80395.00413.20409.10254,287
21 Sept 2021410.20413.00402.19407.20403.16254,810
20 Sept 2021412.00419.00403.28406.60402.57592,094
17 Sept 2021413.40413.60403.00413.60409.50976,437
16 Sept 2021395.00406.20393.36403.40399.40276,979
15 Sept 2021392.40401.60392.40392.60388.70288,392
14 Sept 2021405.40411.40400.20400.80396.82240,258
13 Sept 2021404.00404.40400.60404.40400.397,441
10 Sept 2021408.00408.20399.20399.60395.63385,764
09 Sept 2021397.60406.20396.60404.60400.59310,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...