Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 149.40
+2.70 (1.84%)
Sep 4, 2025, 4:35 PM BST
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 148.00 | 150.10 | 146.00 | 149.40 | 149.40 | 1.84% | 2,228,669 |
| Sep 3, 2025 | 145.90 | 148.60 | 143.20 | 146.70 | 146.70 | 0.55% | 6,705,973 |
| Sep 2, 2025 | 147.20 | 149.00 | 144.30 | 145.90 | 145.90 | -1.68% | 5,115,136 |
| Sep 1, 2025 | 150.00 | 152.00 | 147.10 | 148.40 | 148.40 | -1.20% | 1,781,092 |
| Aug 29, 2025 | 152.10 | 157.60 | 150.20 | 150.20 | 150.20 | -3.10% | 1,196,750 |
| Aug 28, 2025 | 162.00 | 163.30 | 154.20 | 155.00 | 155.00 | -4.38% | 814,635 |
| Aug 27, 2025 | 164.90 | 165.90 | 160.10 | 162.10 | 162.10 | -1.70% | 977,603 |
| Aug 26, 2025 | 166.80 | 170.90 | 164.30 | 164.90 | 164.90 | -3.06% | 680,614 |
| Aug 22, 2025 | 165.60 | 171.40 | 165.60 | 170.10 | 170.10 | 0.95% | 1,046,744 |
| Aug 21, 2025 | 175.50 | 175.60 | 168.50 | 168.50 | 168.50 | -2.77% | 1,141,782 |
| Aug 20, 2025 | 179.10 | 179.10 | 170.50 | 173.30 | 173.30 | -1.70% | 1,802,583 |
| Aug 19, 2025 | 177.50 | 177.50 | 174.10 | 176.30 | 176.30 | 0.23% | 1,544,595 |
| Aug 18, 2025 | 179.00 | 181.40 | 172.90 | 175.90 | 175.90 | -1.73% | 343,853 |
| Aug 15, 2025 | 182.90 | 182.90 | 177.96 | 179.00 | 179.00 | 0.06% | 488,831 |
| Aug 14, 2025 | 179.60 | 182.80 | 178.90 | 178.90 | 178.90 | -0.39% | 258,111 |
| Aug 13, 2025 | 178.50 | 181.60 | 178.10 | 179.60 | 179.60 | -0.39% | 256,063 |
| Aug 12, 2025 | 181.50 | 184.10 | 177.90 | 180.30 | 180.30 | -0.28% | 574,202 |
| Aug 11, 2025 | 187.70 | 187.70 | 179.20 | 180.80 | 180.80 | -2.22% | 177,717 |
| Aug 8, 2025 | 188.30 | 188.30 | 182.50 | 184.90 | 184.90 | -0.27% | 175,415 |
| Aug 7, 2025 | 187.61 | 188.80 | 183.40 | 185.40 | 185.40 | -1.44% | 254,942 |
| Aug 6, 2025 | 182.40 | 188.10 | 180.10 | 188.10 | 188.10 | 3.12% | 222,479 |
| Aug 5, 2025 | 182.65 | 186.10 | 181.55 | 182.40 | 182.40 | -0.71% | 266,314 |
| Aug 4, 2025 | 177.00 | 183.70 | 177.00 | 183.70 | 183.70 | 1.49% | 325,619 |
| Aug 1, 2025 | 186.10 | 186.10 | 178.56 | 181.00 | 181.00 | -0.93% | 236,932 |
| Jul 31, 2025 | 179.90 | 183.10 | 176.60 | 182.70 | 182.70 | 1.05% | 279,538 |
| Jul 30, 2025 | 184.90 | 185.80 | 178.00 | 180.80 | 180.80 | -1.47% | 306,209 |
| Jul 29, 2025 | 185.40 | 186.20 | 183.30 | 183.50 | 183.50 | -0.54% | 211,750 |
| Jul 28, 2025 | 190.40 | 190.40 | 183.30 | 184.50 | 184.50 | -1.23% | 381,844 |
| Jul 25, 2025 | 187.80 | 189.70 | 185.70 | 186.80 | 186.80 | -1.53% | 219,027 |
| Jul 24, 2025 | 187.60 | 191.40 | 187.60 | 189.70 | 189.70 | 0.48% | 316,908 |
| Jul 23, 2025 | 184.10 | 191.40 | 184.10 | 188.80 | 188.80 | 0.11% | 173,115 |
| Jul 22, 2025 | 192.10 | 192.10 | 185.60 | 188.60 | 188.60 | -0.11% | 158,872 |
| Jul 21, 2025 | 190.90 | 190.90 | 185.00 | 188.80 | 188.80 | 1.51% | 220,908 |
| Jul 18, 2025 | 190.00 | 190.00 | 185.70 | 186.00 | 186.00 | -1.12% | 239,593 |
| Jul 17, 2025 | 185.05 | 189.30 | 184.00 | 188.10 | 188.10 | 1.13% | 249,250 |
| Jul 16, 2025 | 182.00 | 188.10 | 182.00 | 186.00 | 186.00 | 0.43% | 345,327 |
| Jul 15, 2025 | 187.84 | 188.90 | 184.20 | 185.20 | 185.20 | -1.70% | 333,991 |
| Jul 14, 2025 | 181.70 | 189.23 | 181.70 | 188.40 | 188.40 | 0.75% | 191,889 |
| Jul 11, 2025 | 188.70 | 189.40 | 185.70 | 187.00 | 187.00 | -1.22% | 228,508 |
| Jul 10, 2025 | 187.40 | 189.60 | 186.80 | 189.30 | 189.30 | 1.72% | 275,610 |
| Jul 9, 2025 | 185.00 | 188.70 | 182.70 | 186.10 | 186.10 | 1.42% | 247,115 |
| Jul 8, 2025 | 186.50 | 186.50 | 181.10 | 183.50 | 183.50 | -0.27% | 369,917 |
| Jul 7, 2025 | 183.06 | 185.50 | 181.10 | 184.00 | 184.00 | 0.71% | 268,529 |
| Jul 4, 2025 | 183.00 | 185.00 | 179.69 | 182.70 | 182.70 | -0.71% | 251,404 |
| Jul 3, 2025 | 178.00 | 185.20 | 178.00 | 184.00 | 184.00 | 1.83% | 342,600 |
| Jul 2, 2025 | 192.20 | 192.20 | 180.36 | 180.70 | 180.70 | -4.24% | 582,091 |
| Jul 1, 2025 | 184.60 | 188.80 | 182.60 | 188.70 | 188.70 | 1.07% | 388,747 |
| Jun 30, 2025 | 193.86 | 196.60 | 185.00 | 186.70 | 186.70 | -4.11% | 635,383 |
| Jun 27, 2025 | 191.70 | 196.50 | 190.20 | 194.70 | 194.70 | 2.10% | 616,259 |
| Jun 26, 2025 | 191.10 | 193.30 | 186.90 | 190.70 | 190.70 | 0.10% | 365,517 |