Crest Nicholson Holdings plc (CRST.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
395.40-10.20 (-2.51%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 396.80 | 403.01 | 394.40 | 395.40 | 395.40 | 220,138 |
| 23 Sept 2021 | 416.80 | 416.80 | 404.60 | 405.60 | 405.60 | 161,498 |
| 23 Sept 2021 | 4.1 Dividend | |||||
| 22 Sept 2021 | 395.00 | 414.80 | 395.00 | 413.20 | 409.10 | 254,287 |
| 21 Sept 2021 | 410.20 | 413.00 | 402.19 | 407.20 | 403.16 | 254,810 |
| 20 Sept 2021 | 412.00 | 419.00 | 403.28 | 406.60 | 402.57 | 592,094 |
| 17 Sept 2021 | 413.40 | 413.60 | 403.00 | 413.60 | 409.50 | 976,437 |
| 16 Sept 2021 | 395.00 | 406.20 | 393.36 | 403.40 | 399.40 | 276,979 |
| 15 Sept 2021 | 392.40 | 401.60 | 392.40 | 392.60 | 388.70 | 288,392 |
| 14 Sept 2021 | 405.40 | 411.40 | 400.20 | 400.80 | 396.82 | 240,258 |
| 13 Sept 2021 | 404.00 | 404.40 | 400.60 | 404.40 | 400.39 | 7,441 |
| 10 Sept 2021 | 408.00 | 408.20 | 399.20 | 399.60 | 395.63 | 385,764 |
| 09 Sept 2021 | 397.60 | 406.20 | 396.60 | 404.60 | 400.59 | 310,043 |
| 08 Sept 2021 | 412.40 | 412.40 | 399.60 | 400.80 | 396.82 | 352,606 |
| 07 Sept 2021 | 423.20 | 428.20 | 412.80 | 413.80 | 409.69 | 329,576 |
| 06 Sept 2021 | 421.80 | 426.20 | 416.56 | 423.20 | 419.00 | 316,993 |
| 03 Sept 2021 | 409.20 | 422.00 | 409.20 | 419.40 | 415.24 | 527,060 |
| 02 Sept 2021 | - | - | - | - | - | - |
| 01 Sept 2021 | 421.20 | 430.40 | 410.80 | 415.00 | 410.88 | 593,634 |
| 31 Aug 2021 | 419.00 | 421.20 | 412.49 | 419.80 | 415.63 | 521,095 |
| 27 Aug 2021 | 416.40 | 421.00 | 414.40 | 419.60 | 415.44 | 136,535 |
| 26 Aug 2021 | 430.60 | 430.60 | 416.20 | 416.40 | 412.27 | 204,507 |
| 25 Aug 2021 | 425.00 | 426.20 | 419.20 | 420.40 | 416.23 | 233,060 |
| 24 Aug 2021 | 413.60 | 422.20 | 406.60 | 420.80 | 416.62 | 263,152 |
| 23 Aug 2021 | 420.60 | 420.60 | 405.46 | 409.40 | 405.34 | 309,952 |
| 20 Aug 2021 | 423.00 | 423.00 | 404.80 | 409.80 | 405.73 | 572,899 |
| 19 Aug 2021 | 411.00 | 417.00 | 402.60 | 409.80 | 405.73 | 397,054 |
| 18 Aug 2021 | 401.40 | 417.00 | 394.60 | 416.40 | 412.27 | 734,853 |
| 17 Aug 2021 | 407.20 | 413.60 | 402.60 | 405.00 | 400.98 | 209,182 |
| 16 Aug 2021 | 410.20 | 415.60 | 402.40 | 409.60 | 405.54 | 208,376 |
| 13 Aug 2021 | 419.20 | 420.00 | 414.60 | 415.60 | 411.48 | 123,089 |
| 12 Aug 2021 | 423.20 | 425.40 | 415.20 | 416.80 | 412.66 | 156,403 |
| 11 Aug 2021 | 420.40 | 426.20 | 416.80 | 424.20 | 419.99 | 267,037 |
| 10 Aug 2021 | 408.20 | 420.80 | 406.20 | 418.00 | 413.85 | 293,730 |
| 09 Aug 2021 | 420.20 | 420.20 | 403.40 | 409.40 | 405.34 | 405,379 |
| 06 Aug 2021 | 411.80 | 412.60 | 399.00 | 411.40 | 407.32 | 427,730 |
| 05 Aug 2021 | 416.40 | 416.40 | 397.20 | 405.00 | 400.98 | 807,069 |
| 04 Aug 2021 | 414.80 | 420.00 | 404.80 | 405.60 | 401.58 | 306,902 |
| 03 Aug 2021 | 409.20 | 421.60 | 407.00 | 414.40 | 410.29 | 481,221 |
| 02 Aug 2021 | 417.80 | 422.00 | 412.20 | 414.40 | 410.29 | 222,876 |
| 30 Jul 2021 | 427.80 | 427.80 | 409.80 | 414.80 | 410.68 | 381,853 |
| 29 Jul 2021 | 415.40 | 421.40 | 413.60 | 415.00 | 410.88 | 591,825 |
| 28 Jul 2021 | 415.20 | 416.20 | 406.20 | 415.20 | 411.08 | 449,016 |
| 27 Jul 2021 | 420.00 | 420.00 | 400.20 | 404.40 | 400.39 | 503,035 |
| 26 Jul 2021 | 404.80 | 415.40 | 404.80 | 412.00 | 407.91 | 261,687 |
| 23 Jul 2021 | 413.00 | 416.00 | 407.60 | 415.00 | 410.88 | 326,725 |
| 22 Jul 2021 | 414.80 | 414.80 | 405.80 | 407.80 | 403.75 | 345,767 |
| 21 Jul 2021 | 386.00 | 408.00 | 386.00 | 405.60 | 401.58 | 366,167 |
| 20 Jul 2021 | 389.60 | 396.80 | 385.00 | 395.00 | 391.08 | 1,235,953 |
| 19 Jul 2021 | 394.00 | 394.00 | 380.00 | 384.20 | 380.39 | 609,463 |
| 16 Jul 2021 | 413.80 | 413.80 | 396.20 | 397.00 | 393.06 | 361,659 |
| 15 Jul 2021 | 413.00 | 415.40 | 402.60 | 404.00 | 399.99 | 290,560 |
| 14 Jul 2021 | 413.20 | 415.60 | 404.60 | 414.20 | 410.09 | 512,674 |
| 13 Jul 2021 | 420.40 | 422.80 | 410.00 | 410.00 | 405.93 | 205,383 |
| 12 Jul 2021 | 429.00 | 429.00 | 416.00 | 419.40 | 415.24 | 300,199 |
| 09 Jul 2021 | 411.20 | 422.60 | 410.91 | 421.20 | 417.02 | 677,928 |
| 08 Jul 2021 | 424.40 | 425.80 | 407.60 | 410.40 | 406.33 | 450,416 |
| 07 Jul 2021 | 419.40 | 431.73 | 419.40 | 424.40 | 420.19 | 402,916 |
| 06 Jul 2021 | 437.20 | 439.60 | 426.20 | 426.80 | 422.57 | 658,367 |
| 05 Jul 2021 | 436.00 | 436.00 | 419.40 | 428.80 | 424.55 | 411,119 |
| 02 Jul 2021 | 426.40 | 440.80 | 423.20 | 423.20 | 419.00 | 501,799 |
| 01 Jul 2021 | 421.40 | 429.80 | 417.00 | 427.40 | 423.16 | 1,479,095 |
| 30 Jun 2021 | 431.20 | 439.40 | 419.40 | 419.40 | 415.24 | 872,328 |
| 29 Jun 2021 | 429.20 | 440.40 | 428.80 | 438.60 | 434.25 | 586,328 |
| 28 Jun 2021 | 411.80 | 430.20 | 407.40 | 429.20 | 424.94 | 1,334,143 |
| 25 Jun 2021 | 442.80 | 442.80 | 409.00 | 411.80 | 407.71 | 1,104,895 |
| 24 Jun 2021 | 422.00 | 453.20 | 422.00 | 435.20 | 430.88 | 1,144,024 |
| 23 Jun 2021 | 449.20 | 449.20 | 424.00 | 430.40 | 426.13 | 507,244 |
| 22 Jun 2021 | 418.00 | 444.40 | 418.00 | 438.80 | 434.45 | 1,029,366 |
| 21 Jun 2021 | 407.60 | 429.60 | 407.60 | 429.60 | 425.34 | 648,234 |
| 18 Jun 2021 | 420.00 | 427.00 | 414.20 | 415.80 | 411.67 | 708,707 |
| 17 Jun 2021 | 417.20 | 423.60 | 413.00 | 419.60 | 415.44 | 372,163 |
| 16 Jun 2021 | 428.40 | 429.20 | 419.17 | 423.40 | 419.20 | 521,040 |
| 15 Jun 2021 | 429.20 | 430.23 | 422.60 | 424.20 | 419.99 | 469,169 |
| 14 Jun 2021 | 417.60 | 433.00 | 417.60 | 429.20 | 424.94 | 406,794 |
| 11 Jun 2021 | 433.80 | 433.98 | 425.80 | 427.40 | 423.16 | 453,261 |
| 10 Jun 2021 | 440.80 | 444.35 | 421.80 | 426.20 | 421.97 | 1,097,915 |
| 09 Jun 2021 | 454.20 | 458.27 | 435.60 | 436.60 | 432.27 | 546,986 |
| 08 Jun 2021 | 451.20 | 464.00 | 451.20 | 456.80 | 452.27 | 342,876 |
| 07 Jun 2021 | 455.00 | 464.40 | 443.80 | 463.80 | 459.20 | 526,982 |
| 04 Jun 2021 | 446.00 | 452.20 | 443.20 | 443.20 | 438.80 | 314,792 |
| 03 Jun 2021 | 469.00 | 469.00 | 448.60 | 452.00 | 447.52 | 382,697 |
| 02 Jun 2021 | 455.00 | 462.80 | 454.40 | 459.40 | 454.84 | 522,107 |
| 01 Jun 2021 | 463.00 | 466.40 | 454.90 | 459.40 | 454.84 | 474,398 |
| 28 May 2021 | 439.60 | 459.40 | 439.60 | 458.20 | 453.65 | 571,890 |
| 27 May 2021 | 449.20 | 452.20 | 440.60 | 441.40 | 437.02 | 971,078 |
| 26 May 2021 | 428.20 | 449.00 | 428.20 | 448.60 | 444.15 | 378,637 |
| 25 May 2021 | 436.00 | 444.20 | 434.20 | 437.40 | 433.06 | 605,442 |
| 24 May 2021 | 425.20 | 436.00 | 422.80 | 436.00 | 431.67 | 372,480 |
| 21 May 2021 | 419.40 | 431.20 | 419.40 | 430.00 | 425.73 | 667,279 |
| 20 May 2021 | 418.00 | 425.80 | 415.40 | 425.00 | 420.78 | 1,645,801 |
| 19 May 2021 | 405.20 | 415.40 | 403.00 | 414.80 | 410.68 | 430,127 |
| 18 May 2021 | 412.40 | 416.76 | 405.20 | 409.20 | 405.14 | 427,724 |
| 17 May 2021 | 419.60 | 435.98 | 412.40 | 412.40 | 408.31 | 425,345 |
| 14 May 2021 | 426.20 | 433.56 | 420.74 | 427.80 | 423.56 | 1,244,984 |
| 13 May 2021 | 418.40 | 424.00 | 412.00 | 421.20 | 417.02 | 304,802 |
| 12 May 2021 | 417.80 | 422.80 | 416.00 | 420.20 | 416.03 | 425,426 |
| 11 May 2021 | 420.40 | 422.80 | 413.00 | 416.00 | 411.87 | 454,866 |
| 10 May 2021 | 425.20 | 434.20 | 418.40 | 426.60 | 422.37 | 419,528 |
| 07 May 2021 | 411.80 | 426.60 | 411.80 | 418.20 | 414.05 | 441,483 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
