Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 72.60
+0.90 (1.26%)
Jun 16, 2026, 8:02 AM GMT
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 72.10 | 75.40 | 70.89 | 71.70 | 71.70 | 2.14% | 2,589,051 |
| Jun 12, 2026 | 74.00 | 77.30 | 69.50 | 70.20 | 70.20 | -3.57% | 4,827,962 |
| Jun 11, 2026 | 71.40 | 73.40 | 70.10 | 72.80 | 72.80 | 1.96% | 2,800,084 |
| Jun 10, 2026 | 72.20 | 72.20 | 67.40 | 71.40 | 71.40 | 1.13% | 3,914,156 |
| Jun 9, 2026 | 69.00 | 72.00 | 67.00 | 70.60 | 70.60 | 4.13% | 3,708,254 |
| Jun 8, 2026 | 67.00 | 69.30 | 65.60 | 67.80 | 67.80 | 0.15% | 2,524,051 |
| Jun 5, 2026 | 68.50 | 72.10 | 67.10 | 67.70 | 67.70 | -2.17% | 4,405,773 |
| Jun 4, 2026 | 69.40 | 70.70 | 67.80 | 69.20 | 69.20 | 1.32% | 2,785,638 |
| Jun 3, 2026 | 67.90 | 69.80 | 66.80 | 68.30 | 68.30 | 1.04% | 1,339,432 |
| Jun 2, 2026 | 65.00 | 68.80 | 65.00 | 67.60 | 67.60 | 2.74% | 2,333,045 |
| Jun 1, 2026 | 71.40 | 71.40 | 65.40 | 65.80 | 65.80 | -8.10% | 3,171,321 |
| May 29, 2026 | 72.40 | 73.30 | 70.50 | 71.60 | 71.60 | 0.70% | 18,729,950 |
| May 28, 2026 | 72.70 | 73.70 | 69.20 | 71.10 | 71.10 | -1.93% | 1,936,554 |
| May 27, 2026 | 72.10 | 76.00 | 72.10 | 72.50 | 72.50 | -1.36% | 3,172,080 |
| May 26, 2026 | 71.70 | 74.50 | 71.70 | 73.50 | 73.50 | 2.80% | 1,524,852 |
| May 22, 2026 | 69.30 | 75.00 | 69.30 | 71.50 | 71.50 | 2.73% | 2,813,986 |
| May 21, 2026 | 67.00 | 69.60 | 65.30 | 69.60 | 69.60 | 5.45% | 1,334,663 |
| May 20, 2026 | 66.50 | 66.80 | 63.60 | 66.00 | 66.00 | -0.30% | 2,474,931 |
| May 19, 2026 | 67.00 | 68.30 | 63.93 | 66.20 | 66.20 | 0.15% | 6,663,836 |
| May 18, 2026 | 67.40 | 68.30 | 63.90 | 66.10 | 66.10 | -4.20% | 3,781,227 |
| May 15, 2026 | 71.60 | 72.40 | 68.40 | 69.00 | 69.00 | -4.70% | 1,965,919 |
| May 14, 2026 | 68.70 | 72.40 | 68.70 | 72.40 | 72.40 | 3.87% | 2,936,448 |
| May 13, 2026 | 69.40 | 70.80 | 68.00 | 69.70 | 69.70 | -0.71% | 2,146,240 |
| May 12, 2026 | 74.00 | 74.00 | 70.20 | 70.20 | 70.20 | -4.75% | 2,208,259 |
| May 11, 2026 | 73.80 | 74.70 | 71.40 | 73.70 | 73.70 | 0.68% | 2,583,980 |
| May 8, 2026 | 72.00 | 75.80 | 70.60 | 73.20 | 73.20 | 0.69% | 4,707,246 |
| May 7, 2026 | 70.40 | 73.80 | 67.68 | 72.70 | 72.70 | 5.67% | 4,006,976 |
| May 6, 2026 | 68.40 | 71.60 | 68.20 | 68.80 | 68.80 | 2.84% | 5,603,378 |
| May 5, 2026 | 67.60 | 67.80 | 65.70 | 66.90 | 66.90 | -1.62% | 2,277,648 |
| May 1, 2026 | 65.50 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 5,258,218 |
| Apr 30, 2026 | 64.40 | 66.40 | 64.40 | 66.00 | 66.00 | 1.54% | 2,682,619 |
| Apr 29, 2026 | 61.50 | 65.70 | 60.70 | 65.00 | 65.00 | 4.33% | 3,153,170 |
| Apr 28, 2026 | 60.80 | 63.30 | 59.60 | 62.30 | 62.30 | 1.63% | 3,961,748 |
| Apr 27, 2026 | 62.10 | 63.20 | 60.40 | 61.30 | 61.30 | -1.76% | 4,618,580 |
| Apr 24, 2026 | 65.10 | 65.50 | 62.20 | 62.40 | 62.40 | -5.45% | 7,716,811 |
| Apr 23, 2026 | 68.30 | 69.20 | 66.00 | 66.00 | 66.00 | -5.17% | 5,742,743 |
| Apr 22, 2026 | 71.40 | 72.30 | 65.40 | 69.60 | 69.60 | -0.57% | 8,252,090 |
| Apr 21, 2026 | 85.00 | 85.00 | 59.70 | 70.00 | 70.00 | -35.19% | 48,848,210 |
| Apr 20, 2026 | 112.00 | 114.80 | 107.80 | 108.00 | 108.00 | -6.25% | 2,086,654 |
| Apr 17, 2026 | 109.00 | 115.60 | 106.80 | 115.20 | 115.20 | 6.67% | 4,406,720 |
| Apr 16, 2026 | 107.80 | 114.20 | 106.80 | 108.00 | 108.00 | 0.19% | 1,613,877 |
| Apr 15, 2026 | 106.60 | 109.40 | 105.40 | 107.80 | 107.80 | 1.32% | 712,497 |
| Apr 14, 2026 | 106.40 | 107.65 | 105.50 | 106.40 | 106.40 | 1.53% | 1,376,534 |
| Apr 13, 2026 | 110.60 | 110.60 | 103.60 | 104.80 | 104.80 | -2.60% | 1,208,412 |
| Apr 10, 2026 | 109.20 | 111.60 | 107.60 | 107.60 | 107.60 | 0.56% | 727,339 |
| Apr 9, 2026 | 107.00 | 109.20 | 103.00 | 107.00 | 107.00 | -1.83% | 1,250,387 |
| Apr 8, 2026 | 104.20 | 114.20 | 104.20 | 109.00 | 109.00 | 7.92% | 2,248,592 |
| Apr 7, 2026 | 103.40 | 104.40 | 100.60 | 101.00 | 101.00 | -2.88% | 737,306 |
| Apr 2, 2026 | 103.80 | 104.80 | 100.60 | 104.00 | 104.00 | -1.52% | 1,011,270 |
| Apr 1, 2026 | 101.90 | 107.10 | 99.50 | 105.60 | 105.60 | 4.76% | 1,169,536 |