Crest Nicholson Holdings plc (CRST.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 09:38AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 303.20 | 308.80 | 303.20 | 304.40 | 304.40 | 172,784 |
| 27 Jan 2022 | 307.80 | 312.40 | 304.00 | 306.40 | 306.40 | 396,892 |
| 26 Jan 2022 | 313.40 | 317.20 | 309.40 | 311.40 | 311.40 | 362,849 |
| 25 Jan 2022 | 318.00 | 318.00 | 302.60 | 306.40 | 306.40 | 487,674 |
| 24 Jan 2022 | 325.00 | 328.63 | 310.00 | 311.40 | 311.40 | 565,041 |
| 21 Jan 2022 | 339.60 | 339.60 | 327.20 | 329.80 | 329.80 | 537,714 |
| 20 Jan 2022 | 350.80 | 355.80 | 340.64 | 342.20 | 342.20 | 330,210 |
| 19 Jan 2022 | 335.80 | 354.20 | 331.80 | 347.60 | 347.60 | 1,701,734 |
| 18 Jan 2022 | 335.60 | 342.96 | 335.60 | 339.60 | 339.60 | 422,089 |
| 17 Jan 2022 | 337.20 | 340.80 | 335.80 | 340.00 | 340.00 | 280,459 |
| 14 Jan 2022 | 348.20 | 348.20 | 335.43 | 337.00 | 337.00 | 682,306 |
| 13 Jan 2022 | 339.20 | 347.80 | 335.60 | 342.20 | 342.20 | 821,187 |
| 12 Jan 2022 | 342.00 | 352.60 | 339.00 | 339.20 | 339.20 | 377,445 |
| 11 Jan 2022 | 355.00 | 356.80 | 348.40 | 351.00 | 351.00 | 364,026 |
| 10 Jan 2022 | 366.00 | 366.00 | 348.40 | 351.60 | 351.60 | 512,514 |
| 07 Jan 2022 | 366.20 | 366.20 | 356.80 | 358.20 | 358.20 | 224,582 |
| 06 Jan 2022 | 369.20 | 369.20 | 356.00 | 361.00 | 361.00 | 892,832 |
| 05 Jan 2022 | 376.80 | 378.14 | 367.17 | 370.40 | 370.40 | 329,550 |
| 04 Jan 2022 | 378.40 | 379.80 | 374.20 | 375.40 | 375.40 | 1,071,411 |
| 31 Dec 2021 | 371.80 | 373.20 | 369.40 | 372.00 | 372.00 | 55,253 |
| 30 Dec 2021 | 372.80 | 373.60 | 366.80 | 369.00 | 369.00 | 187,743 |
| 29 Dec 2021 | 367.60 | 374.40 | 367.60 | 372.60 | 372.60 | 401,319 |
| 24 Dec 2021 | 369.80 | 373.80 | 366.60 | 367.60 | 367.60 | 59,068 |
| 23 Dec 2021 | 361.00 | 371.00 | 359.60 | 368.00 | 368.00 | 360,837 |
| 22 Dec 2021 | 352.60 | 364.95 | 352.60 | 362.20 | 362.20 | 225,853 |
| 21 Dec 2021 | 348.80 | 358.20 | 346.64 | 356.20 | 356.20 | 154,172 |
| 20 Dec 2021 | 347.40 | 349.43 | 342.40 | 344.40 | 344.40 | 156,884 |
| 17 Dec 2021 | 359.80 | 359.80 | 350.00 | 355.60 | 355.60 | 534,375 |
| 16 Dec 2021 | 350.40 | 355.60 | 347.20 | 350.80 | 350.80 | 320,816 |
| 15 Dec 2021 | 342.40 | 347.20 | 342.40 | 345.20 | 345.20 | 732,420 |
| 14 Dec 2021 | 350.60 | 350.60 | 341.80 | 344.80 | 344.80 | 467,566 |
| 13 Dec 2021 | 351.00 | 351.28 | 340.60 | 342.00 | 342.00 | 290,462 |
| 10 Dec 2021 | 361.60 | 361.60 | 348.60 | 351.00 | 351.00 | 481,767 |
| 09 Dec 2021 | 366.80 | 366.80 | 354.45 | 358.60 | 358.60 | 179,448 |
| 08 Dec 2021 | 358.20 | 366.40 | 353.00 | 360.00 | 360.00 | 565,753 |
| 07 Dec 2021 | 344.40 | 352.40 | 343.64 | 351.60 | 351.60 | 430,312 |
| 06 Dec 2021 | 345.60 | 355.60 | 339.80 | 344.40 | 344.40 | 954,029 |
| 03 Dec 2021 | 335.00 | 343.40 | 330.60 | 336.80 | 336.80 | 1,236,494 |
| 02 Dec 2021 | 323.80 | 332.80 | 323.40 | 330.00 | 330.00 | 505,126 |
| 01 Dec 2021 | 331.40 | 331.40 | 321.80 | 327.00 | 327.00 | 1,191,470 |
| 30 Nov 2021 | 324.20 | 326.60 | 317.60 | 320.20 | 320.20 | 479,895 |
| 29 Nov 2021 | 335.60 | 338.60 | 329.20 | 329.40 | 329.40 | 400,645 |
| 26 Nov 2021 | 337.00 | 338.80 | 326.80 | 328.20 | 328.20 | 250,494 |
| 25 Nov 2021 | 342.00 | 347.80 | 339.80 | 346.40 | 346.40 | 529,468 |
| 24 Nov 2021 | 349.20 | 354.20 | 342.00 | 345.00 | 345.00 | 440,730 |
| 23 Nov 2021 | 351.00 | 358.60 | 348.00 | 352.00 | 352.00 | 301,953 |
| 22 Nov 2021 | 357.40 | 357.40 | 346.27 | 349.00 | 349.00 | 284,503 |
| 19 Nov 2021 | 358.80 | 358.80 | 343.93 | 350.00 | 350.00 | 285,330 |
| 18 Nov 2021 | 338.40 | 354.00 | 337.80 | 351.20 | 351.20 | 924,719 |
| 17 Nov 2021 | 338.60 | 344.00 | 333.80 | 334.00 | 334.00 | 422,052 |
| 16 Nov 2021 | 344.60 | 347.20 | 339.16 | 343.20 | 343.20 | 225,496 |
| 15 Nov 2021 | 345.60 | 348.20 | 341.60 | 342.20 | 342.20 | 379,568 |
| 12 Nov 2021 | 356.00 | 356.00 | 345.20 | 347.20 | 347.20 | 534,236 |
| 11 Nov 2021 | 359.80 | 359.80 | 347.00 | 348.00 | 348.00 | 328,185 |
| 10 Nov 2021 | 342.80 | 353.20 | 340.80 | 351.20 | 351.20 | 953,830 |
| 09 Nov 2021 | 350.80 | 356.80 | 343.00 | 343.00 | 343.00 | 358,348 |
| 08 Nov 2021 | 356.00 | 356.00 | 348.71 | 352.60 | 352.60 | 324,664 |
| 05 Nov 2021 | 360.80 | 360.80 | 348.80 | 351.20 | 351.20 | 311,883 |
| 04 Nov 2021 | 342.60 | 356.43 | 341.20 | 349.40 | 349.40 | 601,218 |
| 03 Nov 2021 | 345.80 | 350.20 | 342.95 | 349.60 | 349.60 | 483,831 |
| 02 Nov 2021 | 341.80 | 349.20 | 341.80 | 345.20 | 345.20 | 377,449 |
| 01 Nov 2021 | 351.20 | 363.20 | 347.80 | 350.20 | 350.20 | 422,111 |
| 29 Oct 2021 | 361.20 | 363.60 | 355.40 | 356.00 | 356.00 | 320,549 |
| 28 Oct 2021 | 377.00 | 377.20 | 363.09 | 363.60 | 363.60 | 427,621 |
| 27 Oct 2021 | 362.80 | 379.00 | 362.80 | 375.20 | 375.20 | 555,395 |
| 26 Oct 2021 | 371.40 | 371.60 | 365.80 | 371.20 | 371.20 | 459,626 |
| 25 Oct 2021 | 363.60 | 369.20 | 361.40 | 366.00 | 366.00 | 295,956 |
| 22 Oct 2021 | 363.40 | 369.80 | 357.00 | 363.60 | 363.60 | 939,473 |
| 21 Oct 2021 | 377.00 | 377.00 | 360.80 | 362.20 | 362.20 | 807,519 |
| 20 Oct 2021 | 380.00 | 384.20 | 372.60 | 372.60 | 372.60 | 751,341 |
| 19 Oct 2021 | 370.00 | 377.20 | 367.55 | 372.80 | 372.80 | 506,589 |
| 18 Oct 2021 | 380.80 | 380.80 | 368.00 | 369.40 | 369.40 | 278,095 |
| 15 Oct 2021 | 362.40 | 374.40 | 362.40 | 370.40 | 370.40 | 411,520 |
| 14 Oct 2021 | 381.60 | 381.60 | 367.40 | 369.60 | 369.60 | 268,297 |
| 13 Oct 2021 | 357.80 | 374.92 | 356.40 | 371.20 | 371.20 | 2,001,889 |
| 12 Oct 2021 | 355.20 | 362.20 | 354.80 | 357.80 | 357.80 | 405,311 |
| 11 Oct 2021 | 358.40 | 362.20 | 354.20 | 360.60 | 360.60 | 298,664 |
| 08 Oct 2021 | 365.40 | 365.40 | 356.60 | 359.00 | 359.00 | 245,321 |
| 07 Oct 2021 | 360.40 | 360.40 | 351.20 | 359.00 | 359.00 | 443,358 |
| 06 Oct 2021 | 364.00 | 371.00 | 347.20 | 356.80 | 356.80 | 608,806 |
| 05 Oct 2021 | 368.20 | 375.60 | 366.80 | 366.80 | 366.80 | 703,859 |
| 04 Oct 2021 | 367.00 | 376.80 | 367.00 | 371.80 | 371.80 | 352,994 |
| 01 Oct 2021 | 378.60 | 380.40 | 372.62 | 377.80 | 377.80 | 318,309 |
| 30 Sept 2021 | 379.40 | 391.00 | 379.40 | 383.00 | 383.00 | 329,205 |
| 29 Sept 2021 | 388.80 | 391.80 | 386.51 | 387.40 | 387.40 | 593,061 |
| 28 Sept 2021 | 400.00 | 402.64 | 388.20 | 388.20 | 388.20 | 955,490 |
| 27 Sept 2021 | 399.20 | 404.60 | 392.43 | 400.40 | 400.40 | 288,100 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
