Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 61.90
+1.20 (1.98%)
Oct 15, 2026, 2:19 PM GMT
Crest Nicholson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 60.70 | 62.30 | 59.88 | 61.90 | 61.90 | 1.98% | 284,034 |
| Oct 14, 2026 | 62.20 | 62.40 | 60.00 | 60.70 | 60.70 | -0.33% | 441,068 |
| Oct 13, 2026 | 59.00 | 62.50 | 59.00 | 60.90 | 60.90 | 1.50% | 1,193,400 |
| Oct 12, 2026 | 58.80 | 60.30 | 58.60 | 60.00 | 60.00 | 1.87% | 1,181,709 |
| Oct 9, 2026 | 57.70 | 60.00 | 57.70 | 58.90 | 58.90 | -0.34% | 996,533 |
| Oct 8, 2026 | 60.40 | 60.40 | 57.80 | 59.10 | 59.10 | -0.17% | 1,202,592 |
| Oct 7, 2026 | 58.20 | 59.80 | 58.10 | 59.20 | 59.20 | -0.84% | 709,013 |
| Oct 6, 2026 | 59.00 | 59.70 | 57.10 | 59.70 | 59.70 | 2.40% | 1,140,745 |
| Oct 5, 2026 | 59.20 | 59.20 | 56.50 | 58.30 | 58.30 | 0.52% | 762,016 |
| Oct 2, 2026 | 59.00 | 61.70 | 58.00 | 58.00 | 58.00 | -3.65% | 2,488,392 |
| Oct 1, 2026 | 61.50 | 62.20 | 59.50 | 60.20 | 60.20 | -4.60% | 2,063,236 |
| Sep 30, 2026 | 65.00 | 67.10 | 62.30 | 63.10 | 63.10 | -3.22% | 2,754,108 |
| Sep 29, 2026 | 66.90 | 66.90 | 64.40 | 65.20 | 65.20 | -0.46% | 1,843,227 |
| Sep 28, 2026 | 66.10 | 68.90 | 63.70 | 65.50 | 65.50 | 11.02% | 8,722,715 |
| Sep 25, 2026 | 58.60 | 59.30 | 58.10 | 59.00 | 59.00 | 1.37% | 1,357,556 |
| Sep 24, 2026 | 58.00 | 58.70 | 56.00 | 58.20 | 58.20 | 2.11% | 1,258,310 |
| Sep 23, 2026 | 56.00 | 58.50 | 56.00 | 57.00 | 57.00 | -0.18% | 823,097 |
| Sep 22, 2026 | 58.00 | 58.20 | 56.30 | 57.10 | 57.10 | 1.24% | 888,277 |
| Sep 21, 2026 | 58.10 | 58.10 | 56.40 | 56.40 | 56.40 | -2.42% | 883,199 |
| Sep 18, 2026 | 59.20 | 59.50 | 57.50 | 57.80 | 57.80 | -0.86% | 9,289,463 |
| Sep 17, 2026 | 60.00 | 60.00 | 57.50 | 58.30 | 58.30 | -0.34% | 1,499,880 |
| Sep 16, 2026 | 56.50 | 60.20 | 56.50 | 58.50 | 58.50 | 2.63% | 2,460,235 |
| Sep 15, 2026 | 57.10 | 58.20 | 56.00 | 57.00 | 57.00 | 1.97% | 917,469 |
| Sep 14, 2026 | 57.00 | 58.00 | 55.50 | 55.90 | 55.90 | -3.12% | 1,338,194 |
| Sep 11, 2026 | 57.60 | 58.20 | 56.60 | 57.70 | 57.70 | - | 948,814 |
| Sep 10, 2026 | 59.60 | 59.60 | 57.70 | 57.70 | 57.70 | -1.87% | 710,033 |
| Sep 9, 2026 | 58.00 | 59.50 | 57.80 | 58.80 | 58.80 | 0.34% | 1,096,534 |
| Sep 8, 2026 | 57.30 | 58.80 | 56.00 | 58.60 | 58.60 | 1.38% | 3,092,619 |
| Sep 7, 2026 | 57.00 | 58.80 | 56.40 | 57.80 | 57.80 | -0.52% | 926,247 |
| Sep 4, 2026 | 56.20 | 59.00 | 55.70 | 58.10 | 58.10 | 3.38% | 2,630,144 |
| Sep 3, 2026 | 55.70 | 56.58 | 53.00 | 56.20 | 56.20 | -8.32% | 12,606,678 |
| Sep 2, 2026 | 61.50 | 63.10 | 61.00 | 61.30 | 61.30 | -1.13% | 1,629,977 |
| Sep 1, 2026 | 63.50 | 63.90 | 61.10 | 62.00 | 62.00 | -3.28% | 2,559,700 |
| Aug 28, 2026 | 66.20 | 66.20 | 63.50 | 64.10 | 64.10 | -1.69% | 1,559,298 |
| Aug 27, 2026 | 67.80 | 67.80 | 64.10 | 65.20 | 65.20 | -1.95% | 604,663 |
| Aug 26, 2026 | 67.50 | 67.90 | 65.95 | 66.50 | 66.50 | - | 1,944,446 |
| Aug 25, 2026 | 67.20 | 68.00 | 65.60 | 66.50 | 66.50 | 1.99% | 1,938,281 |
| Aug 24, 2026 | 67.80 | 68.80 | 65.20 | 65.20 | 65.20 | -3.83% | 1,819,645 |
| Aug 21, 2026 | 69.50 | 70.90 | 67.22 | 67.80 | 67.80 | -2.45% | 1,419,389 |
| Aug 20, 2026 | 68.00 | 70.00 | 68.00 | 69.50 | 69.50 | - | 1,692,618 |
| Aug 19, 2026 | 71.10 | 71.10 | 66.70 | 69.50 | 69.50 | 0.72% | 1,324,903 |
| Aug 18, 2026 | 70.00 | 71.10 | 68.80 | 69.00 | 69.00 | -2.27% | 1,592,484 |
| Aug 17, 2026 | 72.60 | 72.60 | 69.30 | 70.60 | 70.60 | -1.53% | 1,628,264 |
| Aug 14, 2026 | 70.50 | 72.40 | 69.80 | 71.70 | 71.70 | 0.56% | 1,427,840 |
| Aug 13, 2026 | 66.00 | 71.90 | 66.00 | 71.30 | 71.30 | 6.42% | 15,141,151 |
| Aug 12, 2026 | 66.00 | 68.60 | 66.00 | 67.00 | 67.00 | 1.21% | 6,829,311 |
| Aug 11, 2026 | 64.60 | 66.20 | 62.50 | 66.20 | 66.20 | 4.09% | 2,731,893 |
| Aug 10, 2026 | 64.00 | 65.57 | 62.70 | 63.60 | 63.60 | -2.75% | 1,598,469 |
| Aug 7, 2026 | 65.30 | 66.00 | 63.40 | 65.40 | 65.40 | 2.51% | 1,496,140 |
| Aug 6, 2026 | 63.70 | 65.60 | 62.80 | 63.80 | 63.80 | -0.16% | 1,389,134 |