Crest Nicholson Holdings plc (CRST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:10PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 189.20 | 190.40 | 185.40 | 185.90 | 185.90 | 275,525 |
| Apr 25, 2024 | 185.00 | 190.20 | 181.40 | 185.00 | 185.00 | 694,681 |
| Apr 24, 2024 | 186.10 | 191.20 | 182.80 | 184.20 | 184.20 | 3,312,066 |
| Apr 23, 2024 | 185.20 | 191.40 | 185.20 | 191.40 | 191.40 | 1,187,065 |
| Apr 22, 2024 | 185.20 | 191.10 | 185.20 | 186.30 | 186.30 | 795,950 |
| Apr 19, 2024 | 185.50 | 189.90 | 184.00 | 186.50 | 186.50 | 404,446 |
| Apr 18, 2024 | 182.70 | 188.50 | 182.70 | 188.40 | 188.40 | 451,696 |
| Apr 17, 2024 | 184.10 | 189.00 | 183.50 | 185.20 | 185.20 | 1,028,152 |
| Apr 16, 2024 | 188.00 | 190.00 | 184.90 | 184.90 | 184.90 | 2,517,780 |
| Apr 15, 2024 | 192.40 | 201.20 | 191.00 | 191.00 | 191.00 | 3,273,145 |
| Apr 12, 2024 | 186.60 | 189.70 | 186.00 | 188.70 | 188.70 | 910,740 |
| Apr 11, 2024 | 187.30 | 190.40 | 182.70 | 186.20 | 186.20 | 575,160 |
| Apr 10, 2024 | 193.90 | 198.20 | 186.50 | 187.20 | 187.20 | 2,797,503 |
| Apr 09, 2024 | 189.30 | 191.10 | 187.60 | 188.70 | 188.70 | 454,483 |
| Apr 08, 2024 | 187.60 | 191.60 | 187.30 | 190.30 | 190.30 | 547,897 |
| Apr 05, 2024 | 192.00 | 192.00 | 185.90 | 187.00 | 187.00 | 293,751 |
| Apr 04, 2024 | 193.10 | 193.10 | 185.60 | 191.70 | 191.70 | 1,725,140 |
| Apr 03, 2024 | 187.00 | 190.70 | 187.00 | 189.00 | 189.00 | 591,101 |
| Apr 02, 2024 | 193.10 | 195.90 | 187.70 | 187.70 | 187.70 | 1,150,167 |
| Mar 28, 2024 | 194.50 | 196.60 | 191.48 | 193.20 | 193.20 | 1,107,962 |
| Mar 27, 2024 | 196.00 | 197.90 | 189.00 | 194.50 | 194.50 | 911,842 |
| Mar 26, 2024 | 193.50 | 197.00 | 193.20 | 195.80 | 195.80 | 538,399 |
| Mar 25, 2024 | 194.00 | 196.00 | 192.40 | 194.80 | 194.80 | 1,685,567 |
| Mar 22, 2024 | 194.00 | 197.40 | 190.10 | 194.10 | 194.10 | 1,950,605 |
| Mar 21, 2024 | 201.40 | 202.60 | 195.50 | 197.00 | 197.00 | 7,439,841 |
| Mar 21, 2024 | 11.5 Dividend | |||||
| Mar 20, 2024 | 202.00 | 208.26 | 202.00 | 206.40 | 194.90 | 2,257,144 |
| Mar 19, 2024 | 214.00 | 217.80 | 196.60 | 203.60 | 192.26 | 13,233,207 |
| Mar 18, 2024 | 230.80 | 230.80 | 222.60 | 224.00 | 211.52 | 3,585,436 |
| Mar 15, 2024 | 223.00 | 226.00 | 221.60 | 224.60 | 212.09 | 1,744,782 |
| Mar 14, 2024 | 225.80 | 228.40 | 221.80 | 225.60 | 213.03 | 1,082,903 |
| Mar 13, 2024 | 224.40 | 224.40 | 220.00 | 222.00 | 209.63 | 1,302,943 |
| Mar 12, 2024 | 219.80 | 223.20 | 218.40 | 219.20 | 206.99 | 746,324 |
| Mar 11, 2024 | 219.00 | 220.80 | 217.00 | 220.00 | 207.74 | 723,148 |
| Mar 08, 2024 | 219.20 | 221.00 | 215.40 | 219.00 | 206.80 | 1,609,299 |
| Mar 07, 2024 | 216.60 | 220.60 | 216.60 | 218.00 | 205.85 | 1,093,733 |
| Mar 06, 2024 | 210.80 | 220.00 | 210.80 | 217.80 | 205.66 | 1,688,840 |
| Mar 05, 2024 | 214.00 | 216.00 | 212.60 | 215.60 | 203.59 | 864,902 |
| Mar 04, 2024 | 216.40 | 218.20 | 211.40 | 214.00 | 202.08 | 538,563 |
| Mar 01, 2024 | 215.60 | 216.20 | 211.80 | 215.00 | 203.02 | 812,801 |
| Feb 29, 2024 | 202.80 | 214.40 | 202.80 | 212.00 | 200.19 | 1,431,950 |
| Feb 28, 2024 | 210.60 | 214.60 | 206.00 | 208.00 | 196.41 | 1,739,194 |
| Feb 27, 2024 | 212.40 | 216.00 | 211.00 | 213.80 | 201.89 | 729,917 |
| Feb 26, 2024 | 209.80 | 214.00 | 206.40 | 212.40 | 200.57 | 683,499 |
| Feb 23, 2024 | 211.80 | 214.80 | 210.40 | 210.40 | 198.68 | 714,417 |
| Feb 22, 2024 | 211.00 | 212.40 | 208.00 | 211.00 | 199.24 | 602,757 |
| Feb 21, 2024 | 209.00 | 213.80 | 209.00 | 209.60 | 197.92 | 1,908,800 |
| Feb 20, 2024 | 212.20 | 214.20 | 209.80 | 211.00 | 199.24 | 784,179 |
| Feb 19, 2024 | 215.00 | 216.20 | 209.08 | 212.20 | 200.38 | 385,450 |
| Feb 16, 2024 | 220.00 | 220.00 | 212.00 | 212.20 | 200.38 | 416,929 |
| Feb 15, 2024 | 213.00 | 216.00 | 212.80 | 215.20 | 203.21 | 969,643 |
| Feb 14, 2024 | 211.60 | 219.60 | 211.60 | 212.60 | 200.75 | 306,603 |
| Feb 13, 2024 | 227.80 | 228.20 | 211.40 | 211.60 | 199.81 | 1,527,552 |
| Feb 12, 2024 | 216.00 | 226.00 | 216.00 | 226.00 | 213.41 | 1,770,804 |
| Feb 09, 2024 | 213.40 | 220.40 | 213.40 | 218.80 | 206.61 | 513,647 |
| Feb 08, 2024 | 220.20 | 227.60 | 214.20 | 218.20 | 206.04 | 1,145,122 |
| Feb 07, 2024 | 222.00 | 231.40 | 216.60 | 218.20 | 206.04 | 1,463,773 |
| Feb 06, 2024 | 205.00 | 209.20 | 203.80 | 209.00 | 197.36 | 342,350 |
| Feb 05, 2024 | 209.40 | 212.80 | 204.40 | 204.40 | 193.01 | 364,134 |
| Feb 02, 2024 | 208.40 | 211.61 | 208.20 | 208.60 | 196.98 | 567,334 |
| Feb 01, 2024 | 210.00 | 213.40 | 206.40 | 207.00 | 195.47 | 577,083 |
| Jan 31, 2024 | 206.00 | 213.60 | 206.00 | 209.40 | 197.73 | 637,549 |
| Jan 30, 2024 | 208.00 | 211.00 | 205.76 | 211.00 | 199.24 | 512,594 |
| Jan 29, 2024 | 214.20 | 214.49 | 206.56 | 208.20 | 196.60 | 2,811,381 |
| Jan 26, 2024 | 208.00 | 215.40 | 205.40 | 214.20 | 202.27 | 1,872,149 |
| Jan 25, 2024 | 201.00 | 208.40 | 200.40 | 208.20 | 196.60 | 862,297 |
| Jan 24, 2024 | 200.40 | 207.80 | 198.10 | 207.80 | 196.22 | 906,182 |
| Jan 23, 2024 | 209.40 | 209.40 | 200.80 | 201.60 | 190.37 | 853,923 |
| Jan 22, 2024 | 205.00 | 207.40 | 204.80 | 204.80 | 193.39 | 670,109 |
| Jan 19, 2024 | 204.00 | 207.60 | 202.80 | 205.00 | 193.58 | 610,726 |
| Jan 18, 2024 | 202.60 | 205.20 | 200.00 | 203.40 | 192.07 | 509,230 |
| Jan 17, 2024 | 204.60 | 209.20 | 197.60 | 198.50 | 187.44 | 755,331 |
| Jan 16, 2024 | 209.60 | 213.60 | 208.40 | 208.80 | 197.17 | 3,020,664 |
| Jan 15, 2024 | 206.00 | 215.20 | 204.20 | 214.80 | 202.83 | 1,607,945 |
| Jan 12, 2024 | 216.00 | 217.40 | 213.20 | 216.60 | 204.53 | 803,114 |
| Jan 11, 2024 | 212.40 | 217.08 | 210.40 | 211.40 | 199.62 | 586,792 |
| Jan 10, 2024 | 219.80 | 219.80 | 213.40 | 217.80 | 205.66 | 602,911 |
| Jan 09, 2024 | 223.20 | 226.80 | 213.00 | 213.00 | 201.13 | 1,396,873 |
| Jan 08, 2024 | 220.80 | 230.60 | 218.80 | 227.40 | 214.73 | 997,943 |
| Jan 05, 2024 | 212.80 | 216.00 | 208.80 | 216.00 | 203.97 | 535,447 |
| Jan 04, 2024 | 208.20 | 212.80 | 206.85 | 212.60 | 200.75 | 461,015 |
| Jan 03, 2024 | 210.40 | 214.80 | 206.60 | 209.60 | 197.92 | 578,562 |
| Jan 02, 2024 | 211.00 | 217.00 | 210.40 | 213.00 | 201.13 | 414,753 |
| Dec 29, 2023 | 215.80 | 220.60 | 215.60 | 217.20 | 205.10 | 273,785 |
| Dec 28, 2023 | 220.40 | 222.20 | 215.60 | 217.40 | 205.29 | 473,251 |
| Dec 27, 2023 | 221.60 | 221.60 | 216.80 | 219.60 | 207.36 | 461,949 |
| Dec 22, 2023 | 219.40 | 219.40 | 214.00 | 217.20 | 205.10 | 1,629,421 |
| Dec 21, 2023 | 214.80 | 218.33 | 213.00 | 214.60 | 202.64 | 1,106,760 |
| Dec 20, 2023 | 219.00 | 222.40 | 214.20 | 217.20 | 205.10 | 2,269,653 |
| Dec 19, 2023 | 207.80 | 215.00 | 207.80 | 214.20 | 202.27 | 331,278 |
| Dec 18, 2023 | 215.60 | 217.20 | 212.00 | 212.40 | 200.57 | 471,872 |
| Dec 15, 2023 | 211.40 | 217.80 | 211.40 | 215.60 | 203.59 | 1,234,093 |
| Dec 14, 2023 | 209.60 | 221.00 | 209.20 | 215.60 | 203.59 | 1,076,256 |
| Dec 13, 2023 | 212.40 | 212.40 | 204.40 | 204.60 | 193.20 | 1,137,408 |
| Dec 12, 2023 | 208.20 | 209.60 | 206.00 | 208.00 | 196.41 | 2,660,273 |
| Dec 11, 2023 | 206.00 | 208.60 | 204.20 | 207.40 | 195.84 | 726,076 |
| Dec 08, 2023 | 200.20 | 209.40 | 199.30 | 206.00 | 194.52 | 1,756,266 |
| Dec 07, 2023 | 200.00 | 204.60 | 194.90 | 202.80 | 191.50 | 829,706 |
| Dec 06, 2023 | 196.50 | 199.70 | 191.90 | 198.80 | 187.72 | 853,862 |
| Dec 05, 2023 | 191.30 | 194.20 | 187.80 | 194.20 | 183.38 | 945,936 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.