Skip to main content
logo
Crest Nicholson Holdings plc (LON:CRST)
London flag London · Delayed Price · Currency is GBP · Price in GBX
73.50
+2.00 (2.80%)
May 26, 2026, 4:53 PM GMT

Crest Nicholson Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.720.750.720.740.742.80%1,524,852
May 22, 20260.690.750.690.720.722.73%2,813,986
May 21, 20260.670.700.650.700.705.45%1,334,663
May 20, 20260.670.670.640.660.66-0.30%2,474,931
May 19, 20260.670.680.640.660.660.15%6,663,836
May 18, 20260.670.680.640.660.66-4.20%3,781,227
May 15, 20260.720.720.680.690.69-4.70%1,965,919
May 14, 20260.690.720.690.720.723.87%2,936,448
May 13, 20260.690.710.680.700.70-0.71%2,146,240
May 12, 20260.740.740.700.700.70-4.75%2,208,259
May 11, 20260.740.750.710.740.740.68%2,583,980
May 8, 20260.720.760.710.730.730.69%4,707,246
May 7, 20260.700.740.680.730.735.67%4,006,976
May 6, 20260.680.720.680.690.692.84%5,603,378
May 5, 20260.680.680.660.670.67-1.62%2,277,648
May 1, 20260.660.680.650.680.683.03%5,258,218
Apr 30, 20260.640.660.640.660.661.54%2,682,619
Apr 29, 20260.620.660.610.650.654.33%3,153,170
Apr 28, 20260.610.630.600.620.621.63%3,961,748
Apr 27, 20260.620.630.600.610.61-1.76%4,618,580
Apr 24, 20260.650.660.620.620.62-5.45%7,716,811
Apr 23, 20260.680.690.660.660.66-5.17%5,742,743
Apr 22, 20260.710.720.650.700.70-0.57%8,252,090
Apr 21, 20260.850.850.600.700.70-35.19%48,848,210
Apr 20, 20261.121.151.081.081.08-6.25%2,086,654
Apr 17, 20261.091.161.071.151.156.67%4,406,720
Apr 16, 20261.081.141.071.081.080.19%1,613,877
Apr 15, 20261.071.091.051.081.081.32%712,497
Apr 14, 20261.061.081.061.061.061.53%1,376,534
Apr 13, 20261.111.111.041.051.05-2.60%1,208,412
Apr 10, 20261.091.121.081.081.080.56%727,339
Apr 9, 20261.071.091.031.071.07-1.83%1,250,387
Apr 8, 20261.041.141.041.091.097.92%2,248,592
Apr 7, 20261.031.041.011.011.01-2.88%737,306
Apr 2, 20261.041.051.011.041.04-1.52%1,011,270
Apr 1, 20261.021.071.001.061.064.76%1,169,536
Mar 31, 20261.001.031.001.011.010.10%824,060
Mar 30, 20261.041.041.001.011.01-1.95%1,502,487
Mar 27, 20261.071.071.031.031.03-3.39%902,743
Mar 26, 20261.081.091.041.061.06-1.76%1,512,788
Mar 25, 20261.051.131.051.101.0810.22%2,276,203
Mar 24, 20261.051.070.971.000.98-4.31%2,850,670
Mar 23, 20261.021.080.981.041.031.16%2,179,035
Mar 20, 20261.091.121.021.031.01-2.83%3,928,295
Mar 19, 20261.141.151.061.061.04-7.90%1,427,799
Mar 18, 20261.161.191.131.151.13-1.29%627,716
Mar 17, 20261.161.191.131.171.15-0.68%649,353
Mar 16, 20261.171.201.171.181.16-1.26%580,390
Mar 13, 20261.211.211.151.191.170.51%858,528
Mar 12, 20261.221.251.181.181.16-4.67%551,785