Crest Nicholson Holdings plc (LON:CRST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 66.50
+2.80 (4.40%)
Nov 4, 2026, 4:37 PM GMT
Crest Nicholson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 63.80 | 67.20 | 63.10 | 66.50 | 66.50 | 4.40% | 1,024,403 |
| Nov 3, 2026 | 66.20 | 66.60 | 63.70 | 63.70 | 63.70 | -3.48% | 507,949 |
| Nov 2, 2026 | 63.30 | 66.00 | 61.80 | 66.00 | 66.00 | 4.10% | 1,235,842 |
| Oct 30, 2026 | 64.80 | 64.80 | 62.55 | 63.40 | 63.40 | -0.16% | 878,241 |
| Oct 29, 2026 | 62.60 | 64.70 | 62.60 | 63.50 | 63.50 | 0.95% | 875,144 |
| Oct 28, 2026 | 68.00 | 69.40 | 62.60 | 62.90 | 62.90 | -6.26% | 1,442,160 |
| Oct 27, 2026 | 66.70 | 68.00 | 64.60 | 67.10 | 67.10 | 3.07% | 763,634 |
| Oct 26, 2026 | 65.20 | 66.80 | 64.30 | 65.10 | 65.10 | -0.91% | 1,164,204 |
| Oct 23, 2026 | 63.20 | 66.10 | 61.20 | 65.70 | 65.70 | 2.34% | 2,584,948 |
| Oct 22, 2026 | 63.80 | 64.80 | 62.60 | 64.20 | 64.20 | -0.62% | 919,838 |
| Oct 21, 2026 | 61.20 | 65.00 | 61.20 | 64.60 | 64.60 | 3.69% | 1,213,380 |
| Oct 20, 2026 | 59.50 | 62.50 | 59.10 | 62.30 | 62.30 | 3.83% | 1,016,599 |
| Oct 19, 2026 | 62.90 | 62.90 | 59.50 | 60.00 | 60.00 | -2.28% | 753,483 |
| Oct 16, 2026 | 62.30 | 62.80 | 61.30 | 61.40 | 61.40 | -1.44% | 625,150 |
| Oct 15, 2026 | 60.70 | 62.80 | 59.88 | 62.30 | 62.30 | 2.64% | 660,762 |
| 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% | 1,193,401 |
| Oct 12, 2026 | 58.80 | 60.30 | 58.60 | 60.00 | 60.00 | 1.87% | 1,181,709 |
| Oct 9, 2026 | 57.70 | 60.10 | 57.70 | 58.90 | 58.90 | -0.34% | 996,533 |
| Oct 8, 2026 | 60.40 | 60.40 | 57.50 | 59.10 | 59.10 | -0.17% | 1,202,593 |
| Oct 7, 2026 | 58.20 | 59.80 | 58.10 | 59.20 | 59.20 | -0.84% | 709,014 |
| 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 | 62.80 | 59.50 | 60.20 | 60.20 | -4.60% | 2,083,235 |
| 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 | 64.30 | 65.20 | 65.20 | -0.46% | 1,843,227 |
| Sep 28, 2026 | 66.10 | 68.90 | 63.60 | 65.50 | 65.50 | 11.02% | 8,722,716 |
| Sep 25, 2026 | 58.60 | 59.40 | 57.62 | 59.00 | 59.00 | 1.37% | 1,357,557 |
| Sep 24, 2026 | 58.00 | 59.00 | 56.00 | 58.20 | 58.20 | 2.11% | 1,258,309 |
| Sep 23, 2026 | 56.00 | 58.50 | 56.00 | 57.00 | 57.00 | -0.18% | 823,098 |
| Sep 22, 2026 | 58.00 | 58.40 | 56.20 | 57.10 | 57.10 | 1.24% | 888,278 |
| Sep 21, 2026 | 58.10 | 58.10 | 56.40 | 56.40 | 56.40 | -2.42% | 883,198 |
| Sep 18, 2026 | 59.20 | 59.50 | 56.95 | 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% | 2,460,234 |
| Sep 15, 2026 | 57.10 | 58.20 | 55.80 | 57.00 | 57.00 | 1.97% | 917,469 |
| Sep 14, 2026 | 57.00 | 58.40 | 55.46 | 55.90 | 55.90 | -3.12% | 1,338,191 |
| Sep 11, 2026 | 57.60 | 58.30 | 56.60 | 57.70 | 57.70 | - | 948,811 |
| 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 |