Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 134.20
-2.20 (-1.61%)
Mar 5, 2026, 10:11 AM GMT
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 139.50 | 140.60 | 133.00 | 136.40 | 136.40 | -0.73% | 951,841 |
| Mar 3, 2026 | 145.50 | 146.30 | 136.20 | 137.40 | 137.40 | -6.02% | 592,250 |
| Mar 2, 2026 | 149.30 | 155.20 | 146.00 | 146.20 | 146.20 | -3.94% | 417,642 |
| Feb 27, 2026 | 160.60 | 161.70 | 151.00 | 152.20 | 152.20 | -3.43% | 619,140 |
| Feb 26, 2026 | 158.80 | 161.00 | 155.40 | 157.60 | 157.60 | 1.55% | 742,810 |
| Feb 25, 2026 | 152.70 | 158.80 | 152.70 | 155.20 | 155.20 | -0.70% | 412,720 |
| Feb 24, 2026 | 161.80 | 161.80 | 155.40 | 156.30 | 156.30 | -0.89% | 359,755 |
| Feb 23, 2026 | 160.80 | 163.70 | 156.40 | 157.70 | 157.70 | -2.65% | 371,741 |
| Feb 20, 2026 | 156.60 | 164.10 | 156.60 | 162.00 | 162.00 | 1.19% | 749,646 |
| Feb 19, 2026 | 163.20 | 165.00 | 159.80 | 160.10 | 160.10 | -2.38% | 418,074 |
| Feb 18, 2026 | 160.00 | 164.30 | 159.50 | 164.00 | 164.00 | 1.05% | 489,141 |
| Feb 17, 2026 | 173.00 | 173.00 | 162.30 | 162.30 | 162.30 | -3.16% | 473,965 |
| Feb 16, 2026 | 166.00 | 171.60 | 164.10 | 167.60 | 167.60 | 0.96% | 591,746 |
| Feb 13, 2026 | 170.00 | 170.00 | 162.72 | 166.00 | 166.00 | -1.72% | 609,665 |
| Feb 12, 2026 | 172.90 | 172.90 | 165.80 | 168.90 | 168.90 | 0.66% | 1,034,395 |
| Feb 11, 2026 | 152.60 | 171.40 | 147.00 | 167.80 | 167.80 | 11.42% | 1,087,132 |
| Feb 10, 2026 | 150.90 | 155.30 | 148.70 | 150.60 | 150.60 | -0.59% | 502,027 |
| Feb 9, 2026 | 151.30 | 156.50 | 149.50 | 151.50 | 151.50 | -1.43% | 612,388 |
| Feb 6, 2026 | 159.70 | 161.60 | 151.50 | 153.70 | 153.70 | -4.30% | 512,662 |
| Feb 5, 2026 | 158.40 | 161.60 | 156.70 | 160.60 | 160.60 | 0.25% | 1,065,387 |
| Feb 4, 2026 | 155.50 | 165.26 | 153.95 | 160.20 | 160.20 | 2.50% | 1,121,313 |
| Feb 3, 2026 | 159.80 | 158.00 | 154.30 | 156.30 | 156.30 | 0.45% | 250,006 |
| Feb 2, 2026 | 155.20 | 157.30 | 152.60 | 155.60 | 155.60 | 2.17% | 621,473 |
| Jan 30, 2026 | 154.20 | 158.20 | 150.40 | 152.30 | 152.30 | -1.23% | 914,416 |
| Jan 29, 2026 | 138.00 | 158.90 | 133.00 | 154.20 | 154.20 | 13.63% | 4,683,626 |
| Jan 28, 2026 | 138.20 | 138.50 | 135.00 | 135.70 | 135.70 | 0.52% | 2,254,278 |
| Jan 27, 2026 | 134.50 | 136.40 | 133.90 | 135.00 | 135.00 | -0.95% | 1,105,022 |
| Jan 26, 2026 | 134.00 | 136.50 | 133.00 | 136.30 | 136.30 | 1.87% | 376,666 |
| Jan 23, 2026 | 134.00 | 136.50 | 132.44 | 133.80 | 133.80 | -1.25% | 765,667 |
| Jan 22, 2026 | 134.00 | 136.50 | 132.50 | 135.50 | 135.50 | 1.12% | 490,983 |
| Jan 21, 2026 | 137.50 | 137.50 | 131.48 | 134.00 | 134.00 | 0.15% | 384,859 |
| Jan 20, 2026 | 135.40 | 137.00 | 132.30 | 133.80 | 133.80 | -1.62% | 425,632 |
| Jan 19, 2026 | 136.00 | 139.20 | 134.90 | 136.00 | 136.00 | -1.45% | 311,445 |
| Jan 16, 2026 | 137.90 | 139.10 | 133.29 | 138.00 | 138.00 | 2.37% | 402,435 |
| Jan 15, 2026 | 130.00 | 136.00 | 129.80 | 134.80 | 134.80 | 2.90% | 827,875 |
| Jan 14, 2026 | 139.00 | 139.00 | 131.00 | 131.00 | 131.00 | -5.21% | 1,194,347 |
| Jan 13, 2026 | 140.00 | 144.60 | 137.00 | 138.20 | 138.20 | -2.61% | 468,497 |
| Jan 12, 2026 | 144.10 | 144.10 | 140.00 | 141.90 | 141.90 | 0.50% | 530,380 |
| Jan 9, 2026 | 143.30 | 143.30 | 139.00 | 141.20 | 141.20 | -0.07% | 237,176 |
| Jan 8, 2026 | 136.60 | 141.30 | 136.40 | 141.30 | 141.30 | 2.02% | 451,019 |
| Jan 7, 2026 | 136.00 | 140.50 | 136.00 | 138.50 | 138.50 | 0.51% | 472,930 |
| Jan 6, 2026 | 136.80 | 141.10 | 136.80 | 137.80 | 137.80 | -2.41% | 416,408 |
| Jan 5, 2026 | 143.90 | 145.50 | 137.00 | 141.20 | 141.20 | -1.88% | 1,273,961 |
| Jan 2, 2026 | 142.00 | 145.90 | 140.80 | 143.90 | 143.90 | 0.28% | 3,522,326 |
| Dec 31, 2025 | 140.70 | 144.90 | 140.70 | 143.50 | 143.50 | 0.14% | 171,277 |
| Dec 30, 2025 | 140.50 | 145.10 | 140.10 | 143.30 | 143.30 | 1.49% | 497,302 |
| Dec 29, 2025 | 139.80 | 142.30 | 139.20 | 141.20 | 141.20 | 1.07% | 519,532 |
| Dec 24, 2025 | 136.00 | 140.40 | 136.00 | 139.70 | 139.70 | 1.67% | 355,545 |
| Dec 23, 2025 | 139.00 | 139.10 | 135.70 | 137.40 | 137.40 | 0.29% | 494,219 |
| Dec 22, 2025 | 133.00 | 137.40 | 133.00 | 137.00 | 137.00 | 1.03% | 910,127 |