Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 62.70
+0.40 (0.64%)
Jul 24, 2026, 4:35 PM GMT
Crest Nicholson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 61.50 | 63.70 | 61.50 | 62.70 | 62.70 | 0.64% | 1,442,912 |
| Jul 23, 2026 | 62.20 | 63.70 | 61.60 | 62.30 | 62.30 | -0.48% | 2,211,842 |
| Jul 22, 2026 | 62.00 | 64.30 | 60.00 | 62.60 | 62.60 | 0.48% | 2,523,996 |
| Jul 21, 2026 | 63.00 | 64.80 | 61.50 | 62.30 | 62.30 | -1.58% | 2,942,802 |
| Jul 20, 2026 | 66.20 | 66.20 | 63.20 | 63.30 | 63.30 | -3.80% | 4,837,631 |
| Jul 17, 2026 | 67.60 | 69.90 | 65.60 | 65.80 | 65.80 | -5.60% | 2,587,414 |
| Jul 16, 2026 | 70.00 | 70.76 | 64.10 | 69.70 | 69.70 | -5.17% | 7,292,862 |
| Jul 15, 2026 | 66.50 | 75.90 | 66.50 | 73.50 | 73.50 | 9.70% | 3,033,372 |
| Jul 14, 2026 | 68.00 | 68.70 | 66.50 | 67.00 | 67.00 | -2.33% | 1,193,480 |
| Jul 13, 2026 | 65.60 | 71.40 | 65.60 | 68.60 | 68.60 | 3.47% | 2,583,094 |
| Jul 10, 2026 | 66.30 | 66.50 | 65.30 | 66.30 | 66.30 | 0.30% | 2,015,364 |
| Jul 9, 2026 | 66.00 | 67.90 | 64.10 | 66.10 | 66.10 | - | 2,133,575 |
| Jul 8, 2026 | 67.00 | 68.80 | 65.30 | 66.10 | 66.10 | -3.22% | 2,338,621 |
| Jul 7, 2026 | 69.20 | 70.70 | 67.80 | 68.30 | 68.30 | -2.15% | 2,990,922 |
| Jul 6, 2026 | 70.50 | 72.60 | 69.60 | 69.80 | 69.80 | -2.51% | 2,076,024 |
| Jul 3, 2026 | 70.50 | 72.00 | 70.50 | 71.60 | 71.60 | 1.42% | 1,258,866 |
| Jul 2, 2026 | 70.50 | 71.60 | 69.30 | 70.60 | 70.60 | -1.67% | 1,084,963 |
| Jul 1, 2026 | 71.80 | 72.50 | 70.00 | 71.80 | 71.80 | -0.69% | 1,310,311 |
| Jun 30, 2026 | 73.90 | 74.70 | 71.29 | 72.30 | 72.30 | -0.82% | 2,180,479 |
| Jun 29, 2026 | 74.70 | 74.70 | 72.60 | 72.90 | 72.90 | -2.15% | 1,072,275 |
| Jun 26, 2026 | 78.00 | 78.00 | 72.90 | 74.50 | 74.50 | -1.97% | 1,749,307 |
| Jun 25, 2026 | 75.50 | 78.00 | 75.40 | 76.00 | 76.00 | 0.26% | 2,832,287 |
| Jun 24, 2026 | 73.40 | 76.90 | 72.50 | 75.80 | 75.80 | 3.84% | 2,230,364 |
| Jun 23, 2026 | 71.50 | 74.00 | 68.90 | 73.00 | 73.00 | 2.53% | 2,453,673 |
| Jun 22, 2026 | 72.50 | 72.50 | 69.20 | 71.20 | 71.20 | 0.14% | 6,846,728 |
| Jun 19, 2026 | 73.00 | 73.00 | 70.70 | 71.10 | 71.10 | -1.25% | 2,532,307 |
| Jun 18, 2026 | 72.60 | 74.80 | 71.30 | 72.00 | 72.00 | -2.83% | 3,678,300 |
| Jun 17, 2026 | 72.40 | 74.50 | 71.23 | 74.10 | 74.10 | 5.56% | 2,746,983 |
| Jun 16, 2026 | 72.20 | 72.60 | 69.13 | 70.20 | 70.20 | -2.09% | 2,538,124 |
| 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% | 4,828,188 |
| Jun 11, 2026 | 71.40 | 73.40 | 70.10 | 72.80 | 72.80 | 1.96% | 2,801,288 |
| Jun 10, 2026 | 72.20 | 72.20 | 67.40 | 71.40 | 71.40 | 1.13% | 4,029,156 |
| 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% | 4,406,012 |
| Jun 4, 2026 | 69.40 | 70.70 | 67.80 | 69.20 | 69.20 | 1.32% | 2,786,458 |
| Jun 3, 2026 | 67.90 | 69.80 | 66.80 | 68.30 | 68.30 | 1.04% | 1,340,249 |
| Jun 2, 2026 | 65.00 | 68.85 | 65.00 | 67.60 | 67.60 | 2.74% | 2,333,048 |
| Jun 1, 2026 | 71.40 | 71.60 | 65.40 | 65.80 | 65.80 | -8.10% | 3,171,318 |
| May 29, 2026 | 72.40 | 73.30 | 70.50 | 71.60 | 71.60 | 0.70% | 19,054,820 |
| May 28, 2026 | 72.70 | 73.70 | 69.20 | 71.10 | 71.10 | -1.93% | 1,936,554 |
| May 27, 2026 | 72.10 | 76.10 | 72.10 | 72.50 | 72.50 | -1.36% | 3,172,088 |
| 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 |