CRST.L - Crest Nicholson Holdings plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 251.80 | 256.20 | 251.20 | 252.60 | 252.60 | 119,181 |
| 02 Jun 2023 | 248.40 | 254.80 | 247.20 | 254.00 | 254.00 | 478,054 |
| 01 Jun 2023 | 242.60 | 250.60 | 239.60 | 248.40 | 248.40 | 503,570 |
| 31 May 2023 | 252.20 | 252.20 | 240.40 | 242.40 | 242.40 | 1,811,698 |
| 30 May 2023 | 245.40 | 249.80 | 240.40 | 244.80 | 244.80 | 485,385 |
| 26 May 2023 | 248.00 | 248.60 | 243.80 | 244.40 | 244.40 | 1,075,805 |
| 25 May 2023 | 247.60 | 249.80 | 244.20 | 248.20 | 248.20 | 311,451 |
| 24 May 2023 | 257.40 | 257.40 | 245.00 | 247.40 | 247.40 | 780,415 |
| 23 May 2023 | 258.20 | 260.60 | 254.40 | 257.40 | 257.40 | 292,642 |
| 22 May 2023 | 263.40 | 265.80 | 260.20 | 261.80 | 261.80 | 426,370 |
| 19 May 2023 | 265.80 | 265.80 | 262.00 | 265.20 | 265.20 | 441,744 |
| 18 May 2023 | 264.60 | 269.00 | 263.00 | 264.20 | 264.20 | 1,247,607 |
| 17 May 2023 | 259.20 | 264.60 | 259.20 | 262.40 | 262.40 | 1,011,716 |
| 16 May 2023 | 266.00 | 266.00 | 260.60 | 263.60 | 263.60 | 480,768 |
| 15 May 2023 | 264.40 | 265.40 | 261.80 | 263.00 | 263.00 | 802,356 |
| 12 May 2023 | 264.00 | 265.00 | 257.60 | 263.00 | 263.00 | 1,143,528 |
| 11 May 2023 | 258.80 | 258.80 | 252.40 | 255.60 | 255.60 | 440,792 |
| 10 May 2023 | 257.00 | 259.00 | 254.60 | 255.80 | 255.80 | 952,069 |
| 09 May 2023 | 263.00 | 263.00 | 252.00 | 256.00 | 256.00 | 2,978,995 |
| 05 May 2023 | 250.00 | 261.80 | 250.00 | 258.60 | 258.60 | 800,323 |
| 04 May 2023 | 260.20 | 264.00 | 254.80 | 257.80 | 257.80 | 2,398,466 |
| 03 May 2023 | 266.20 | 271.40 | 259.20 | 259.20 | 259.20 | 1,119,885 |
| 02 May 2023 | 269.00 | 276.80 | 265.20 | 265.20 | 265.20 | 2,421,999 |
| 28 Apr 2023 | 262.40 | 270.60 | 261.20 | 269.00 | 269.00 | 877,725 |
| 27 Apr 2023 | 268.00 | 274.00 | 256.80 | 261.40 | 261.40 | 1,893,772 |
| 26 Apr 2023 | 250.80 | 275.80 | 247.40 | 270.00 | 270.00 | 2,179,832 |
| 25 Apr 2023 | 251.00 | 252.80 | 241.00 | 252.40 | 252.40 | 829,054 |
| 24 Apr 2023 | 247.00 | 251.20 | 243.00 | 243.00 | 243.00 | 2,174,511 |
| 21 Apr 2023 | 252.00 | 257.20 | 245.60 | 247.00 | 247.00 | 1,746,543 |
| 20 Apr 2023 | 267.60 | 270.20 | 253.00 | 253.00 | 253.00 | 1,343,066 |
| 19 Apr 2023 | 273.00 | 275.20 | 262.00 | 267.60 | 267.60 | 825,637 |
| 18 Apr 2023 | 255.80 | 276.40 | 250.60 | 272.20 | 272.20 | 3,738,407 |
| 17 Apr 2023 | 246.60 | 251.40 | 244.92 | 250.00 | 250.00 | 1,292,427 |
| 14 Apr 2023 | 233.60 | 250.80 | 233.60 | 246.00 | 246.00 | 1,124,772 |
| 13 Apr 2023 | 234.60 | 241.23 | 232.70 | 239.00 | 239.00 | 1,436,978 |
| 12 Apr 2023 | 225.00 | 230.40 | 222.20 | 230.40 | 230.40 | 827,008 |
| 11 Apr 2023 | 215.40 | 226.80 | 215.40 | 222.80 | 222.80 | 652,958 |
| 06 Apr 2023 | 216.20 | 220.80 | 215.51 | 220.40 | 220.40 | 334,405 |
| 05 Apr 2023 | 222.60 | 222.60 | 214.60 | 216.20 | 216.20 | 419,219 |
| 04 Apr 2023 | 216.00 | 223.40 | 216.00 | 220.20 | 220.20 | 370,181 |
| 03 Apr 2023 | 219.20 | 222.60 | 215.60 | 222.60 | 222.60 | 427,368 |
| 31 Mar 2023 | 218.60 | 224.20 | 218.40 | 218.40 | 218.40 | 396,237 |
| 30 Mar 2023 | 226.20 | 226.20 | 221.80 | 223.60 | 223.60 | 542,575 |
| 29 Mar 2023 | 212.20 | 221.20 | 212.20 | 219.40 | 219.40 | 548,638 |
| 28 Mar 2023 | 218.00 | 218.00 | 212.80 | 214.20 | 214.20 | 611,443 |
| 27 Mar 2023 | 212.20 | 214.20 | 210.20 | 214.20 | 214.20 | 605,538 |
| 24 Mar 2023 | 202.60 | 211.20 | 201.80 | 210.40 | 210.40 | 2,823,021 |
| 23 Mar 2023 | 209.80 | 211.00 | 205.40 | 206.80 | 206.80 | 405,316 |
| 22 Mar 2023 | 204.60 | 209.60 | 203.70 | 207.60 | 207.60 | 915,766 |
| 21 Mar 2023 | 213.20 | 213.20 | 204.60 | 207.40 | 207.40 | 390,029 |
| 20 Mar 2023 | 204.00 | 209.80 | 202.80 | 207.40 | 207.40 | 612,014 |
| 17 Mar 2023 | 212.40 | 212.60 | 206.60 | 208.60 | 208.60 | 2,916,784 |
| 16 Mar 2023 | 221.20 | 224.40 | 206.40 | 210.80 | 210.80 | 1,111,748 |
| 16 Mar 2023 | 11.5 Dividend | |||||
| 15 Mar 2023 | 227.20 | 227.20 | 216.40 | 219.20 | 207.70 | 948,666 |
| 14 Mar 2023 | 220.60 | 224.40 | 220.00 | 221.40 | 209.78 | 1,123,562 |
| 13 Mar 2023 | 227.00 | 230.00 | 220.00 | 223.20 | 211.49 | 875,581 |
| 10 Mar 2023 | 225.80 | 231.00 | 222.20 | 227.00 | 215.09 | 2,379,299 |
| 09 Mar 2023 | 237.60 | 237.60 | 228.20 | 229.80 | 217.74 | 535,631 |
| 08 Mar 2023 | 231.60 | 234.20 | 230.80 | 233.20 | 220.97 | 381,743 |
| 07 Mar 2023 | 236.60 | 236.60 | 229.50 | 232.00 | 219.83 | 530,375 |
| 06 Mar 2023 | 230.00 | 233.60 | 227.40 | 232.00 | 219.83 | 604,228 |
| 03 Mar 2023 | 231.80 | 234.40 | 229.92 | 233.00 | 220.78 | 792,976 |
| 02 Mar 2023 | 242.20 | 242.20 | 228.20 | 231.40 | 219.26 | 1,250,238 |
| 01 Mar 2023 | 243.00 | 244.60 | 236.00 | 237.20 | 224.76 | 3,068,082 |
| 28 Feb 2023 | 240.00 | 245.40 | 239.52 | 244.20 | 231.39 | 575,386 |
| 27 Feb 2023 | 236.80 | 243.40 | 236.60 | 242.60 | 229.87 | 445,562 |
| 24 Feb 2023 | 235.60 | 239.60 | 233.85 | 236.40 | 224.00 | 520,302 |
| 23 Feb 2023 | 230.80 | 238.00 | 230.80 | 236.40 | 224.00 | 805,714 |
| 22 Feb 2023 | 231.00 | 239.00 | 231.00 | 234.80 | 222.48 | 844,407 |
| 21 Feb 2023 | 244.40 | 244.40 | 233.40 | 233.40 | 221.15 | 3,396,218 |
| 20 Feb 2023 | 238.20 | 240.20 | 235.80 | 238.40 | 225.89 | 323,999 |
| 17 Feb 2023 | 236.00 | 239.20 | 233.00 | 237.00 | 224.57 | 663,861 |
| 16 Feb 2023 | 244.40 | 244.60 | 234.00 | 236.00 | 223.62 | 515,221 |
| 15 Feb 2023 | 236.60 | 241.60 | 235.42 | 237.80 | 225.32 | 1,073,798 |
| 14 Feb 2023 | 236.60 | 241.40 | 234.20 | 237.80 | 225.32 | 2,813,134 |
| 13 Feb 2023 | 240.40 | 243.95 | 229.60 | 234.20 | 221.91 | 1,367,479 |
| 10 Feb 2023 | 247.60 | 250.00 | 244.34 | 247.20 | 234.23 | 320,148 |
| 09 Feb 2023 | 243.00 | 249.60 | 239.80 | 249.00 | 235.94 | 1,157,305 |
| 08 Feb 2023 | 246.40 | 247.54 | 240.00 | 243.00 | 230.25 | 863,521 |
| 07 Feb 2023 | 241.60 | 244.60 | 238.60 | 240.60 | 227.98 | 324,138 |
| 06 Feb 2023 | 236.00 | 246.20 | 236.00 | 245.00 | 232.15 | 457,639 |
| 03 Feb 2023 | 249.00 | 250.80 | 236.40 | 241.40 | 228.74 | 953,531 |
| 02 Feb 2023 | 237.20 | 252.13 | 237.20 | 250.00 | 236.88 | 3,157,567 |
| 01 Feb 2023 | 242.20 | 247.60 | 239.48 | 244.00 | 231.20 | 377,502 |
| 31 Jan 2023 | 236.60 | 243.80 | 235.40 | 243.60 | 230.82 | 646,068 |
| 30 Jan 2023 | 241.20 | 245.60 | 230.52 | 237.80 | 225.32 | 975,341 |
| 27 Jan 2023 | 242.00 | 247.00 | 237.76 | 244.80 | 231.96 | 699,494 |
| 26 Jan 2023 | 238.80 | 248.00 | 238.80 | 245.00 | 232.15 | 386,717 |
| 25 Jan 2023 | 242.00 | 247.80 | 242.00 | 245.00 | 232.15 | 199,049 |
| 24 Jan 2023 | 243.80 | 246.60 | 242.60 | 244.60 | 231.77 | 465,178 |
| 23 Jan 2023 | 246.00 | 248.80 | 240.85 | 243.60 | 230.82 | 1,818,792 |
| 20 Jan 2023 | 239.00 | 246.60 | 235.07 | 241.20 | 228.55 | 668,152 |
| 19 Jan 2023 | 252.60 | 252.60 | 240.40 | 244.00 | 231.20 | 1,396,816 |
| 18 Jan 2023 | 248.80 | 255.00 | 241.40 | 247.40 | 234.42 | 535,159 |
| 17 Jan 2023 | 273.20 | 273.40 | 248.60 | 248.60 | 235.56 | 1,069,393 |
| 16 Jan 2023 | 273.80 | 273.80 | 265.60 | 265.60 | 251.67 | 539,347 |
| 13 Jan 2023 | 266.00 | 269.80 | 257.59 | 267.00 | 252.99 | 309,594 |
| 12 Jan 2023 | 264.40 | 268.00 | 260.00 | 268.00 | 253.94 | 447,393 |
| 11 Jan 2023 | 252.40 | 260.40 | 248.00 | 259.80 | 246.17 | 206,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.