Crest Nicholson Holdings plc (LON:CRST)
London · Delayed Price · Currency is GBP · Price in GBX 58.10
+1.90 (3.38%)
Sep 4, 2026, 4:35 PM GMT
Crest Nicholson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.20 | 59.00 | 55.70 | 58.20 | - | 3.56% | 1,296,642 |
| Sep 3, 2026 | 55.70 | 56.40 | 53.00 | 56.20 | 56.20 | -8.32% | 12,227,774 |
| Sep 2, 2026 | 61.50 | 63.00 | 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 |
| Aug 5, 2026 | 66.50 | 66.50 | 62.80 | 63.90 | 63.90 | -1.08% | 1,764,522 |
| Aug 4, 2026 | 65.50 | 65.70 | 62.30 | 64.60 | 64.60 | -0.15% | 2,092,195 |
| Aug 3, 2026 | 63.00 | 65.30 | 61.80 | 64.70 | 64.70 | 4.86% | 2,196,369 |
| Jul 31, 2026 | 61.00 | 62.80 | 61.00 | 61.70 | 61.70 | -0.80% | 1,045,915 |
| Jul 30, 2026 | 61.70 | 63.60 | 61.10 | 62.20 | 62.20 | 0.81% | 1,235,023 |
| Jul 29, 2026 | 62.40 | 63.70 | 61.60 | 61.70 | 61.70 | -1.44% | 1,344,991 |
| Jul 28, 2026 | 63.00 | 64.30 | 62.10 | 62.60 | 62.60 | -0.79% | 1,431,614 |
| Jul 27, 2026 | 63.60 | 64.90 | 63.00 | 63.10 | 63.10 | 0.64% | 1,397,441 |
| Jul 24, 2026 | 61.50 | 63.95 | 61.50 | 62.70 | 62.70 | 0.64% | 1,442,911 |
| 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 |