Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 133.80
-1.70 (-1.25%)
Jan 23, 2026, 4:35 PM GMT
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 134.00 | 136.50 | 132.50 | 135.20 | - | 0.90% | 291,603 |
| 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 |
| Dec 19, 2025 | 140.10 | 140.10 | 134.50 | 135.60 | 135.60 | -3.21% | 1,126,511 |
| Dec 18, 2025 | 134.70 | 141.40 | 132.20 | 140.10 | 140.10 | 5.66% | 1,490,382 |
| Dec 17, 2025 | 131.60 | 133.49 | 130.00 | 132.60 | 132.60 | 3.59% | 966,105 |
| Dec 16, 2025 | 131.20 | 131.90 | 126.90 | 128.00 | 128.00 | 0.08% | 362,963 |
| Dec 15, 2025 | 126.50 | 129.90 | 126.50 | 127.90 | 127.90 | -1.08% | 466,775 |
| Dec 12, 2025 | 131.60 | 131.60 | 128.10 | 129.30 | 129.30 | - | 456,661 |
| Dec 11, 2025 | 132.40 | 132.60 | 128.40 | 129.30 | 129.30 | -1.52% | 782,363 |
| Dec 10, 2025 | 131.50 | 134.40 | 129.10 | 131.30 | 131.30 | 1.00% | 734,159 |
| Dec 9, 2025 | 129.00 | 132.30 | 128.46 | 130.00 | 130.00 | -1.14% | 2,481,213 |
| Dec 8, 2025 | 137.00 | 139.30 | 131.20 | 131.50 | 131.50 | -3.45% | 661,195 |
| Dec 5, 2025 | 136.00 | 138.80 | 136.00 | 136.20 | 136.20 | -0.66% | 258,363 |
| Dec 4, 2025 | 140.40 | 140.40 | 136.20 | 137.10 | 137.10 | -0.44% | 370,172 |
| Dec 3, 2025 | 135.00 | 138.80 | 135.00 | 137.70 | 137.70 | 0.44% | 336,935 |
| Dec 2, 2025 | 141.10 | 143.50 | 136.50 | 137.10 | 137.10 | -2.63% | 779,050 |
| Dec 1, 2025 | 140.90 | 143.30 | 140.20 | 140.80 | 140.80 | -2.02% | 419,175 |
| Nov 28, 2025 | 147.10 | 147.10 | 142.70 | 143.70 | 143.70 | 0.63% | 862,264 |
| Nov 27, 2025 | 136.80 | 144.27 | 136.80 | 142.80 | 142.80 | 5.31% | 700,966 |
| Nov 26, 2025 | 138.50 | 141.60 | 133.50 | 135.60 | 135.60 | -2.02% | 836,143 |
| Nov 25, 2025 | 132.00 | 138.40 | 131.30 | 138.40 | 138.40 | 2.52% | 465,525 |
| Nov 24, 2025 | 132.30 | 138.50 | 132.30 | 135.00 | 135.00 | 2.04% | 1,042,642 |
| Nov 21, 2025 | 126.00 | 133.00 | 125.71 | 132.30 | 132.30 | 3.36% | 1,680,619 |
| Nov 20, 2025 | 131.10 | 134.30 | 126.90 | 128.00 | 128.00 | -2.88% | 1,880,364 |
| Nov 19, 2025 | 138.90 | 139.86 | 131.80 | 131.80 | 131.80 | -5.11% | 2,070,801 |
| Nov 18, 2025 | 145.00 | 151.80 | 138.90 | 138.90 | 138.90 | -14.99% | 3,324,544 |
| Nov 17, 2025 | 161.40 | 167.80 | 161.40 | 163.40 | 163.40 | -1.57% | 372,547 |
| Nov 14, 2025 | 163.30 | 166.00 | 160.70 | 166.00 | 166.00 | -0.48% | 255,892 |
| Nov 13, 2025 | 164.50 | 170.50 | 164.50 | 166.80 | 166.80 | -0.30% | 134,737 |
| Nov 12, 2025 | 171.60 | 171.60 | 166.80 | 167.30 | 167.30 | -1.18% | 285,463 |
| Nov 11, 2025 | 161.00 | 169.50 | 161.00 | 169.30 | 169.30 | 3.17% | 269,555 |