Canada markets close in 3 hours 8 minutes

Crest Nicholson Holdings plc (CRST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
194.00-15.20 (-7.27%)
At close: 04:35PM BST
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 2022205.00205.60194.00194.00194.002,403,390
Sept 23, 2022211.80218.80207.60209.20209.203,389,096
Sept 22, 2022214.00215.40207.40211.40211.40631,606
Sept 22, 20225.5 Dividend
Sept 21, 2022219.80227.80214.40219.40213.902,745,660
Sept 20, 2022230.60237.20218.60218.60213.12747,669
Sept 16, 2022228.00237.60226.20235.60229.691,720,471
Sept 15, 2022226.80233.20220.50231.60225.791,461,717
Sept 14, 2022220.20227.80217.70220.00214.48915,770
Sept 13, 2022230.60236.80224.40224.60218.97685,406
Sept 12, 2022228.40230.60225.80229.20223.45510,223
Sept 09, 2022229.40229.40224.60225.60219.94223,575
Sept 08, 2022223.00229.80221.20225.20219.55310,613
Sept 07, 2022230.00230.44218.60224.20218.58405,950
Sept 06, 2022224.80232.80223.20227.20221.50321,150
Sept 05, 2022214.20222.20214.20221.40215.851,968,287
Sept 02, 2022217.80224.50208.80220.40214.87746,917
Sept 01, 2022232.00234.80220.80222.60217.02273,626
Aug 31, 2022236.80240.60232.80234.40228.52486,607
Aug 30, 2022239.40242.35234.20237.40231.45357,384
Aug 26, 2022240.40242.40234.80236.20230.28200,156
Aug 25, 2022247.60248.20239.00239.40233.40127,137
Aug 24, 2022250.40250.40243.80246.60240.42156,128
Aug 23, 2022257.00257.80249.20249.40243.151,537,514
Aug 22, 2022258.20259.60253.78257.00250.56348,413
Aug 19, 2022276.60276.60263.00263.00256.41167,736
Aug 18, 2022265.80271.60261.60268.20261.48127,173
Aug 17, 2022274.00279.00265.80266.60259.92211,557
Aug 16, 2022274.00277.00274.00276.20269.28254,050
Aug 15, 2022276.60281.60271.40276.80269.86222,772
Aug 12, 2022273.00279.80273.00277.80270.84141,722
Aug 11, 2022281.60285.40275.00277.80270.84179,262
Aug 10, 2022268.20281.40268.20281.20274.15276,889
Aug 09, 2022275.80277.80270.60273.00266.16235,167
Aug 08, 2022276.20280.00272.19275.20268.30565,437
Aug 05, 2022277.20280.80272.40274.00267.13183,830
Aug 04, 2022275.80278.20273.00277.60270.64180,775
Aug 03, 2022269.80276.40267.20275.80268.891,266,535
Aug 02, 2022280.20281.50265.80266.60259.92299,205
Aug 01, 2022276.00280.80275.27280.40273.37165,923
Jul 29, 2022273.00280.60273.00275.60268.69403,111
Jul 28, 2022272.20275.60271.20273.20266.352,172,030
Jul 27, 2022267.60271.60265.00268.60261.87323,224
Jul 26, 2022269.60271.00262.80264.60257.97512,373
Jul 25, 2022266.60273.00262.00269.00262.26335,815
Jul 22, 2022266.20267.40261.00266.00259.33296,578
Jul 21, 2022259.20265.20257.00265.20258.55389,178
Jul 20, 2022256.20259.00255.40257.60251.14173,699
Jul 19, 2022247.80257.60247.80257.40250.95789,051
Jul 18, 2022255.40256.20252.20254.20247.83240,820
Jul 15, 2022239.20249.80239.20248.40242.17490,629
Jul 14, 2022248.40248.40237.00238.60232.62416,758
Jul 13, 2022248.00248.00240.00242.20236.13206,158
Jul 12, 2022238.60245.60234.80244.00237.882,599,929
Jul 11, 2022235.40240.00232.40239.40233.403,650,868
Jul 08, 2022243.40243.40234.00236.80230.86418,372
Jul 07, 2022240.20241.00234.80238.00232.031,032,453
Jul 06, 2022242.20245.00237.72238.60232.62535,244
Jul 05, 2022247.40248.40236.00240.20234.18526,612
Jul 04, 2022250.00254.60245.60245.60239.44126,481
Jul 01, 2022241.00248.40240.80247.00240.81569,234
Jun 30, 2022248.40250.40238.80243.40237.30726,425
Jun 29, 2022254.40255.90252.20253.00246.66266,108
Jun 28, 2022255.80258.72253.20256.80250.36269,458
Jun 27, 2022253.60257.20251.80254.20247.83721,694
Jun 24, 2022239.60252.80239.60252.00245.68488,421
Jun 23, 2022243.60246.20239.00244.20238.08551,577
Jun 22, 2022249.80249.80239.40244.60238.47600,462
Jun 21, 2022254.60256.22249.20249.20242.951,883,116
Jun 20, 2022255.20256.20251.60253.60247.241,608,936
Jun 17, 2022268.80268.80253.80255.20248.801,376,876
Jun 16, 2022280.40280.60260.20262.00255.431,096,714
Jun 15, 2022283.60293.60277.40280.40273.372,120,614
Jun 14, 2022263.00287.00258.80283.60276.491,777,790
Jun 13, 2022257.60259.55251.19255.00248.61387,551
Jun 10, 2022270.20271.60262.40262.40255.82279,251
Jun 09, 2022268.00271.80264.40270.40263.62320,110
Jun 08, 2022262.80270.39262.80267.80261.09291,898
Jun 07, 2022275.00275.00266.00269.60262.84277,112
Jun 06, 2022264.80271.20264.20268.80262.06350,938
Jun 01, 2022263.80266.00259.40262.40255.82283,077
May 31, 2022261.60263.00255.60261.00254.46708,821
May 30, 2022259.20271.60259.20261.40254.85480,667
May 27, 2022255.60258.40252.00256.20249.78302,440
May 26, 2022249.00251.20244.80251.00244.71460,268
May 25, 2022245.20249.00240.24245.60239.44145,569
May 24, 2022241.00248.60241.00245.20239.05212,678
May 23, 2022242.40249.20242.40248.60242.371,234,528
May 20, 2022239.40248.80239.20243.20237.10574,018
May 19, 2022240.40243.00233.20239.40233.40317,861
May 18, 2022244.20246.20241.40244.40238.27975,014
May 17, 2022243.80244.40240.00242.60236.52297,404
May 16, 2022244.00246.66235.40241.00234.96176,653
May 13, 2022250.20250.20242.60244.00237.88252,079
May 12, 2022238.60244.80233.00244.20238.08532,583
May 11, 2022232.00241.20232.00240.20234.181,041,114
May 10, 2022235.20239.60233.80237.20231.25556,234
May 09, 2022244.00244.00229.40233.00227.16873,151
May 06, 2022250.60254.40238.20239.40233.401,641,606
May 05, 2022254.60257.60251.00251.60245.291,661,164
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...