LSE - Delayed Quote GBp

Crest Nicholson Holdings plc (CRST.L)

Compare
151.80
-11.10
(-6.81%)
At close: 4:37:04 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025163.01166.20151.00151.80151.80615,503
Apr 3, 2025160.80166.70159.90162.90162.90469,086
Apr 2, 2025162.60165.20161.00164.50164.50933,322
Apr 1, 2025169.40171.60163.50163.50163.50938,214
Mar 31, 2025170.70173.30168.20169.70169.70485,787
Mar 28, 2025167.70175.80167.70173.40173.40791,998
Mar 27, 2025 1.20 Dividend
Mar 27, 2025170.80175.00166.00169.60169.602,023,164
Mar 26, 2025178.00178.00171.20172.10172.09975,493
Mar 25, 2025162.50177.30162.50175.70175.691,304,999
Mar 24, 2025168.40168.80163.50165.70165.69386,391
Mar 21, 2025165.00172.10163.01167.00166.991,690,518
Mar 20, 2025161.60171.70160.50162.80162.792,042,810
Mar 19, 2025156.00156.00151.90152.20152.19643,951
Mar 18, 2025149.40157.40149.40153.80153.79639,278
Mar 17, 2025151.40155.70150.30152.80152.79219,320
Mar 14, 2025151.70154.64147.70151.10151.09729,781
Mar 13, 2025143.50149.90143.50148.80148.79737,980
Mar 12, 2025151.60154.70146.00146.20146.19670,589
Mar 11, 2025148.80152.30147.00151.10151.09491,925
Mar 10, 2025150.80154.30145.60145.60145.59748,968
Mar 7, 2025148.50151.70148.00150.40150.39517,475
Mar 6, 2025149.00152.80148.50148.50148.49615,254
Mar 5, 2025150.40156.80148.80148.80148.79457,379
Mar 4, 2025153.70157.40151.95152.10152.09638,231
Mar 3, 2025155.40158.80153.10157.00156.99354,824
Feb 28, 2025150.60159.00150.50157.30157.29991,092
Feb 27, 2025153.20156.40150.70153.30153.29677,335
Feb 26, 2025154.30159.80154.00156.00155.99666,511
Feb 25, 2025152.10158.50152.00157.90157.89937,869
Feb 24, 2025155.00158.30152.90153.00152.992,572,491
Feb 21, 2025153.20156.40153.00154.00153.99793,707
Feb 20, 2025158.00160.80152.50153.80153.791,857,319
Feb 19, 2025162.00165.60158.04158.90158.891,097,526
Feb 18, 2025171.00171.10161.00162.40162.39445,615
Feb 17, 2025173.60174.60166.30166.40166.391,482,168
Feb 14, 2025171.90173.60169.60171.00170.99828,501
Feb 13, 2025171.00174.00171.00171.90171.89992,825
Feb 12, 2025168.30175.00167.60171.40171.391,842,241
Feb 11, 2025171.80176.70169.90171.00170.993,694,190
Feb 10, 2025172.10173.30168.70172.00171.99663,310
Feb 7, 2025174.70176.98171.00171.40171.391,240,878
Feb 6, 2025175.00179.00172.60174.50174.49736,668
Feb 5, 2025164.60173.90163.60173.90173.892,564,967
Feb 4, 2025171.90177.40159.14163.00162.992,584,815
Feb 3, 2025177.10180.80173.60175.10175.09836,876
Jan 31, 2025185.00185.00177.60179.80179.79399,387
Jan 30, 2025176.20182.83173.50181.00180.99841,282
Jan 29, 2025180.00184.90175.72175.80175.791,088,964
Jan 28, 2025182.90184.60175.70182.80182.79662,338
Jan 27, 2025180.70182.50176.25179.10179.09756,492
Jan 24, 2025179.00182.30177.30179.00178.991,324,958
Jan 23, 2025183.00183.00178.06179.30179.291,289,875
Jan 22, 2025181.40181.50177.10179.10179.091,139,213
Jan 21, 2025177.50181.30176.00179.20179.191,760,884
Jan 20, 2025174.00177.90171.50177.10177.092,616,999
Jan 17, 2025172.50177.10172.50174.70174.691,204,703
Jan 16, 2025170.00172.90167.00172.90172.89877,657
Jan 15, 2025162.70168.90162.00168.90168.891,062,674
Jan 14, 2025150.20163.00150.00161.00160.992,154,721
Jan 13, 2025156.00159.10155.10156.40156.39466,343
Jan 10, 2025160.00162.30156.00156.50156.49479,665
Jan 9, 2025153.50158.40153.00158.00157.993,102,961
Jan 8, 2025161.00164.10155.70155.70155.69889,097
Jan 7, 2025162.10163.50158.00161.10161.09619,071
Jan 6, 2025163.60168.80160.58163.30163.29614,561
Jan 3, 2025164.80170.10164.80167.60167.59466,281
Jan 2, 2025169.40169.50163.30167.00166.99246,713
Dec 31, 2024166.80169.70165.00168.90168.89137,100
Dec 30, 2024168.00169.70165.10166.10166.09120,302
Dec 27, 2024171.00171.00165.70166.50166.49136,093
Dec 24, 2024166.10170.98165.80168.30168.29214,330
Dec 23, 2024168.60170.60166.20170.00169.99283,706
Dec 20, 2024170.30171.40164.60168.40168.39994,283
Dec 19, 2024168.00172.80165.50165.90165.891,895,127
Dec 18, 2024170.60176.00166.00171.10171.09399,832
Dec 17, 2024173.30173.30167.90169.80169.79403,839
Dec 16, 2024166.80171.00165.30168.90168.89288,034
Dec 13, 2024168.90171.90168.60169.80169.79363,436
Dec 12, 2024171.00172.90166.70170.00169.99271,736
Dec 11, 2024169.10172.90166.40168.30168.292,549,405
Dec 10, 2024172.40174.30169.80170.90170.89324,997
Dec 9, 2024173.50175.90171.90173.10173.09533,439
Dec 6, 2024171.70175.40167.50173.60173.591,921,955
Dec 5, 2024176.80176.90169.70169.80169.79703,056
Dec 4, 2024169.30174.40169.00172.40172.391,238,350
Dec 3, 2024172.00174.23168.60169.60169.593,058,139
Dec 2, 2024166.10171.60163.20171.60171.591,271,655
Nov 29, 2024162.40165.70162.00165.30165.292,910,056
Nov 28, 2024163.00163.00160.00162.80162.79439,974
Nov 27, 2024156.50162.60153.80160.30160.291,086,670
Nov 26, 2024158.00160.10154.34156.50156.49651,196
Nov 25, 2024158.30159.20155.50155.80155.791,321,136
Nov 22, 2024151.00155.80150.00154.50154.491,883,057
Nov 21, 2024157.50157.50150.70151.00150.99688,370
Nov 20, 2024151.00154.90150.00153.00152.99625,338
Nov 19, 2024147.10155.17145.20153.30153.291,921,569
Nov 18, 2024150.00151.80146.10147.40147.392,662,345
Nov 15, 2024152.80154.90150.00150.00149.99820,917
Nov 14, 2024156.20157.30149.80151.80151.791,134,213
Nov 13, 2024151.70154.80151.40152.40152.39502,856
Nov 12, 2024155.50161.10152.70152.70152.69737,320
Nov 11, 2024160.10165.20157.30157.80157.79549,441
Nov 8, 2024163.60165.00157.00158.10158.091,314,827
Nov 7, 2024164.30166.40160.70162.20162.19944,033
Nov 6, 2024165.50169.70162.50163.30163.29990,651
Nov 5, 2024167.00171.10164.80164.80164.79997,936
Nov 4, 2024168.60172.50165.50165.50165.49747,926
Nov 1, 2024169.90172.10167.30168.00167.99597,578
Oct 31, 2024176.80183.20166.10169.30169.291,813,309
Oct 30, 2024175.00189.80175.00179.80179.791,629,368
Oct 29, 2024178.00179.90177.00179.40179.39427,025
Oct 28, 2024174.00181.00174.00178.60178.59666,688
Oct 25, 2024179.00183.00176.40176.40176.39479,018
Oct 24, 2024180.00186.20179.10180.70180.69932,864
Oct 23, 2024192.70192.70182.40182.40182.39441,105
Oct 22, 2024183.00188.50183.00187.80187.79401,778
Oct 21, 2024189.60189.70183.60183.60183.59366,571
Oct 18, 2024185.80190.86184.40185.70185.69401,957
Oct 17, 2024184.60191.54184.60189.70189.691,125,968
Oct 16, 2024187.60189.20186.60187.60187.59952,320
Oct 15, 2024180.20185.10180.20184.20184.19722,301
Oct 14, 2024180.50182.60180.11180.50180.49696,720
Oct 11, 2024180.00180.80176.40180.00179.99838,055
Oct 10, 2024181.80183.30175.45175.90175.89761,816
Oct 9, 2024180.10182.90180.10181.80181.79500,547
Oct 8, 2024193.00193.00181.00181.00180.991,649,846
Oct 7, 2024196.40199.00191.00193.50193.49943,546
Oct 4, 2024193.10198.54189.10195.70195.691,247,873
Oct 3, 2024186.20193.62186.20188.30188.29893,284
Oct 2, 2024186.00191.30186.00188.00187.99413,861
Oct 1, 2024189.90198.30188.50188.70188.691,636,634
Sep 30, 2024188.60195.34188.60193.00192.99812,519
Sep 27, 2024190.80193.20187.20193.20193.19719,435
Sep 26, 2024186.00192.10185.10187.50187.493,114,073
Sep 25, 2024197.10197.10187.50188.20188.19382,684
Sep 24, 2024194.30197.20191.70191.70191.69239,030
Sep 23, 2024192.10198.10192.10193.90193.89284,411
Sep 20, 2024197.00199.80193.20193.50193.49956,824
Sep 19, 2024 1.00 Dividend
Sep 19, 2024194.80199.30191.10198.80198.79626,996
Sep 18, 2024191.10195.20191.10193.00192.98456,843
Sep 17, 2024199.60200.20194.70194.70194.68729,077
Sep 16, 2024197.10198.80194.60195.80195.78291,382
Sep 13, 2024199.70199.90195.53197.60197.58644,821
Sep 12, 2024194.00199.70193.90196.20196.18351,153
Sep 11, 2024194.50197.40192.00195.40195.38327,943
Sep 10, 2024199.30199.30193.00194.70194.68392,205
Sep 9, 2024195.00197.00192.60197.00196.981,194,415
Sep 6, 2024201.20202.60192.60192.60192.581,022,128
Sep 5, 2024200.00205.80198.60200.40200.383,173,577
Sep 4, 2024209.80209.80200.60201.00200.981,798,805
Sep 3, 2024204.20208.40204.20205.60205.58274,456
Sep 2, 2024204.20208.20204.20206.20206.17308,108
Aug 30, 2024205.80209.60202.20205.40205.381,360,848
Aug 29, 2024205.00210.40205.00205.80205.77321,936
Aug 28, 2024212.00214.20203.80207.80207.77456,700
Aug 27, 2024213.20215.00206.80211.20211.17703,705
Aug 23, 2024210.60213.00208.20211.60211.571,051,623
Aug 22, 2024211.40214.80210.00211.80211.771,108,785
Aug 21, 2024212.00215.40207.20212.20212.172,302,983
Aug 20, 2024212.20215.70210.16212.20212.17524,163
Aug 19, 2024217.80218.40210.80213.80213.77582,841
Aug 16, 2024209.40220.40206.00213.20213.17883,769
Aug 15, 2024218.20219.60213.00213.00212.97840,951
Aug 14, 2024210.60221.40209.20215.60215.572,521,905
Aug 13, 2024264.00264.29208.00208.80208.779,923,341
Aug 12, 2024260.60265.00258.00263.40263.372,779,285
Aug 9, 2024252.40259.40248.20259.20259.171,275,987
Aug 8, 2024250.00256.60250.00251.00250.97587,443
Aug 7, 2024252.40256.40249.80256.40256.37810,945
Aug 6, 2024248.60250.40245.20248.80248.77577,797
Aug 5, 2024252.00254.20239.00246.20246.17950,276
Aug 2, 2024260.40264.60254.80258.00257.97928,931
Aug 1, 2024264.60270.80261.40264.00263.971,145,168
Jul 31, 2024265.00270.00263.80266.40266.37561,473
Jul 30, 2024267.20268.00258.60265.80265.77690,374
Jul 29, 2024263.00268.20262.40263.00262.97478,697
Jul 26, 2024257.00265.60254.00264.00263.97527,067
Jul 25, 2024258.60263.20250.77261.40261.371,069,348
Jul 24, 2024253.00257.20250.80253.60253.572,328,456
Jul 23, 2024262.20262.20252.20256.20256.17865,227
Jul 22, 2024248.80259.20248.00256.60256.57601,690
Jul 19, 2024255.20261.40250.20254.80254.77442,444
Jul 18, 2024254.80263.20254.40258.20258.171,439,265
Jul 17, 2024255.80258.60252.40253.80253.77367,435
Jul 16, 2024251.00257.20249.80257.20257.17712,592
Jul 15, 2024254.80257.08250.20253.00252.97677,413
Jul 12, 2024254.80260.40250.60254.00253.971,148,373
Jul 11, 2024238.80251.30235.20250.80250.773,066,337
Jul 10, 2024238.00251.60236.20236.20236.173,283,899
Jul 9, 2024245.20249.40238.60238.60238.57703,611
Jul 8, 2024253.20254.60244.00245.40245.37628,814
Jul 5, 2024249.80272.40245.20250.00249.974,647,953
Jul 4, 2024248.00248.00243.40244.60244.57254,882
Jul 3, 2024248.00248.00242.80245.00244.973,508,038
Jul 2, 2024242.40249.10242.40245.60245.57837,457
Jul 1, 2024240.00247.80240.00245.00244.971,029,563
Jun 28, 2024240.00241.00237.80240.20240.17583,984
Jun 27, 2024238.60240.20236.00238.00237.97728,615
Jun 26, 2024235.40243.00235.40238.20238.172,713,914
Jun 25, 2024240.00242.40237.40240.80240.77786,607
Jun 24, 2024240.20243.60239.00240.20240.17546,942
Jun 21, 2024244.80248.56240.00240.00239.973,000,920
Jun 20, 2024240.00245.40240.00245.40245.37711,090
Jun 19, 2024249.40249.40239.80240.00239.971,010,089
Jun 18, 2024252.80252.80241.15244.60244.571,430,700
Jun 17, 2024241.60251.80240.26248.20248.172,124,080
Jun 14, 2024229.80245.00225.90242.00241.972,575,111
Jun 13, 2024216.00223.40210.20212.80212.773,250,522
Jun 12, 2024239.20245.00238.20240.80240.771,302,349
Jun 11, 2024248.20248.80238.00238.00237.97863,870
Jun 10, 2024246.00247.40241.60241.60241.57915,726
Jun 7, 2024249.00255.00247.80249.80249.77915,548
Jun 6, 2024247.60250.60247.40249.60249.57654,723
Jun 5, 2024244.80248.00241.80247.60247.571,633,714
Jun 4, 2024234.80243.20234.80242.80242.77825,378
Jun 3, 2024238.00242.60236.60241.60241.57810,085
May 31, 2024234.20237.20233.20236.60236.571,262,673
May 30, 2024227.60235.60226.60235.00234.97453,420
May 29, 2024233.80236.80228.40228.40228.371,230,817
May 28, 2024232.40237.20228.60234.20234.17797,978
May 24, 2024222.60233.40222.60233.20233.17629,685
May 23, 2024231.40233.00226.20229.80229.77733,720
May 22, 2024225.00228.20221.00228.00227.971,316,060
May 21, 2024222.20229.60222.20226.40226.371,762,146
May 20, 2024226.00229.28225.60228.80228.771,857,055
May 17, 2024223.20228.00221.20225.60225.571,038,956
May 16, 2024220.60225.40219.00225.40225.372,378,488
May 15, 2024207.00219.60207.00218.60218.571,597,486
May 14, 2024206.60209.60203.40209.60209.57669,925
May 13, 2024202.20207.00202.20207.00206.972,642,555
May 10, 2024203.00209.00201.70206.20206.17783,850
May 9, 2024197.00201.60196.25199.40199.38643,110
May 8, 2024198.10201.20194.70197.30197.28868,685
May 7, 2024201.60201.80196.20198.00197.98542,726
May 3, 2024189.00194.50188.30194.50194.48807,903
May 2, 2024187.00189.66185.85188.00187.98498,141
May 1, 2024190.30190.40185.90187.00186.98834,795
Apr 30, 2024183.70190.90183.70185.90185.88838,405
Apr 29, 2024182.20188.50182.20188.50188.48580,581
Apr 26, 2024186.50190.40185.40185.90185.88794,131
Apr 25, 2024185.00190.20181.40185.00184.98694,681
Apr 24, 2024186.10191.20182.80184.20184.183,312,066
Apr 23, 2024185.20191.40185.20191.40191.381,187,065
Apr 22, 2024185.20191.10185.20186.30186.28795,950
Apr 19, 2024185.50189.90184.00186.50186.48404,446
Apr 18, 2024182.70188.50182.70188.40188.38451,696
Apr 17, 2024184.10189.00183.50185.20185.181,028,152
Apr 16, 2024188.00190.00184.90184.90184.882,517,780
Apr 15, 2024192.40201.20191.00191.00190.983,273,145
Apr 12, 2024186.60189.70186.00188.70188.68910,740
Apr 11, 2024187.30190.40182.70186.20186.18575,160
Apr 10, 2024193.90198.20186.50187.20187.182,797,503
Apr 9, 2024189.30191.10187.60188.70188.68454,483
Apr 8, 2024187.60191.60187.30190.30190.28547,897
Apr 5, 2024192.00192.00185.90187.00186.98293,751
Apr 4, 2024193.10193.10185.60191.70191.681,725,140

Related Tickers

BWY.L Bellway p.l.c.
2,256.00
-4.73%
 
BKG.L The Berkeley Group Holdings plc
3,620.00
-1.25%
 
BTRW.L Barratt Redrow plc
406.70
-4.22%
 
PSN.L Persimmon Plc
1,165.50
-4.31%
 
VTY.L Vistry Group PLC
511.20
-12.76%
 
WJG.L Watkin Jones Plc
26.80
-5.96%
 
GLE.L MJ Gleeson plc
464.00
-1.28%
 
TW.L Taylor Wimpey plc
103.65
-4.65%
 
ANTOF Iida Group Holdings Co., Ltd.
17.00
0.00%
 
TLK.BE Toll Brothers Inc
88.14
-3.14%