Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 68.80
+1.90 (2.84%)
May 6, 2026, 5:09 PM GMT
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 67.60 | 67.80 | 65.70 | 66.90 | 66.90 | -1.62% | 2,277,648 |
| May 1, 2026 | 66.90 | 68.00 | 65.00 | 68.00 | 68.00 | 3.03% | 5,100,433 |
| Apr 30, 2026 | 64.40 | 66.40 | 64.40 | 66.00 | 66.00 | 1.54% | 2,682,622 |
| 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% | 4,617,973 |
| 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% | 5,244,903 |
| Apr 22, 2026 | 71.40 | 72.30 | 65.40 | 69.60 | 69.60 | -0.57% | 8,251,986 |
| Apr 21, 2026 | 85.00 | 85.00 | 59.70 | 70.00 | 70.00 | -35.19% | 47,962,194 |
| Apr 20, 2026 | 112.59 | 112.00 | 107.80 | 108.00 | 108.00 | -6.25% | 2,062,947 |
| 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 | 100.70 | 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 |
| Mar 31, 2026 | 100.00 | 102.60 | 99.70 | 100.80 | 100.80 | 0.10% | 824,060 |
| Mar 30, 2026 | 103.80 | 103.80 | 99.50 | 100.70 | 100.70 | -1.95% | 1,502,489 |
| Mar 27, 2026 | 106.50 | 106.50 | 102.70 | 102.70 | 102.70 | -3.39% | 902,743 |
| Mar 26, 2026 | 108.40 | 108.90 | 104.32 | 106.30 | 106.30 | -3.36% | 1,512,788 |
| Mar 25, 2026 | 104.60 | 113.30 | 104.60 | 110.00 | 108.20 | 10.22% | 2,253,841 |
| Mar 24, 2026 | 104.90 | 106.80 | 96.95 | 99.80 | 98.17 | -4.31% | 2,850,670 |
| Mar 23, 2026 | 101.80 | 108.00 | 97.80 | 104.30 | 102.59 | 1.16% | 2,179,035 |
| Mar 20, 2026 | 109.40 | 111.50 | 102.20 | 103.10 | 101.41 | -2.83% | 3,928,295 |
| Mar 19, 2026 | 114.00 | 115.00 | 105.50 | 106.10 | 104.36 | -7.90% | 1,427,799 |
| Mar 18, 2026 | 116.00 | 119.10 | 113.40 | 115.20 | 113.31 | -1.29% | 627,716 |
| Mar 17, 2026 | 116.00 | 119.40 | 112.60 | 116.70 | 114.79 | -0.68% | 649,353 |
| Mar 16, 2026 | 117.20 | 119.90 | 116.70 | 117.50 | 115.58 | -1.26% | 580,390 |
| Mar 13, 2026 | 121.00 | 121.00 | 115.00 | 119.00 | 117.05 | 0.51% | 858,528 |
| Mar 12, 2026 | 122.00 | 125.40 | 118.00 | 118.40 | 116.46 | -4.67% | 551,785 |
| Mar 11, 2026 | 125.00 | 126.90 | 122.20 | 124.20 | 122.17 | -1.27% | 559,813 |
| Mar 10, 2026 | 121.50 | 128.00 | 121.50 | 125.80 | 123.74 | 3.62% | 716,572 |
| Mar 9, 2026 | 127.00 | 130.30 | 120.40 | 121.40 | 119.41 | -5.67% | 1,289,664 |
| Mar 6, 2026 | 131.00 | 134.60 | 128.40 | 128.70 | 126.59 | -3.09% | 937,853 |
| Mar 5, 2026 | 132.50 | 136.90 | 131.10 | 132.80 | 130.63 | -2.64% | 667,935 |
| Mar 4, 2026 | 139.50 | 140.60 | 133.00 | 136.40 | 134.17 | -0.73% | 951,841 |
| Mar 3, 2026 | 145.50 | 146.30 | 136.20 | 137.40 | 135.15 | -6.02% | 592,250 |
| Mar 2, 2026 | 149.30 | 155.20 | 146.00 | 146.20 | 143.81 | -3.94% | 417,642 |
| Feb 27, 2026 | 160.60 | 161.70 | 151.00 | 152.20 | 149.71 | -3.43% | 619,140 |
| Feb 26, 2026 | 158.80 | 161.00 | 155.40 | 157.60 | 155.02 | 1.55% | 742,810 |
| Feb 25, 2026 | 152.70 | 158.80 | 152.70 | 155.20 | 152.66 | -0.70% | 412,720 |
| Feb 24, 2026 | 161.80 | 161.80 | 155.40 | 156.30 | 153.74 | -0.89% | 359,755 |
| Feb 23, 2026 | 160.80 | 163.70 | 156.40 | 157.70 | 155.12 | -2.65% | 371,741 |
| Feb 20, 2026 | 156.60 | 164.10 | 156.60 | 162.00 | 159.35 | 1.19% | 749,646 |