Crest Nicholson Holdings plc (CRST.L) LSE

139.70

+2.3(+1.67%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025136139.7139.7140.4136355,544
December 23, 2025139137.4137.4139.1135.7494,221
December 22, 2025133137137137.4133910,127
December 19, 2025140.1135.6135.6140.1134.51.13M
December 18, 2025134.7140.1140.1141.4132.21.49M
December 17, 2025131.6132.6132.6133.49130966,106
December 16, 2025131.2128.3128.3131.9126.9255,514
December 15, 2025126.5127.9127.9129.9126.5466,777
December 12, 2025131.6129.2129.2132.4128.1300,973
December 11, 2025132.4129.3129.3132.6128.4781,361
December 10, 2025131.5131.3131.3134.4129.1734,159
December 09, 2025129130130132.3128.462.48M
December 08, 2025137131.5131.5139.3131.2661,194
December 05, 2025136136.2136.2138.8136258,363
December 04, 2025140.4137.1137.1140.4136.2370,173
December 03, 2025135137.7137.7138.8135336,935
December 02, 2025141.1137.1137.1143.5136.5779,049
December 01, 2025140.9140.8140.8143.7140.2419,175
November 28, 2025147.1143.7143.7147.1142.7862,265
November 27, 2025139.2142.8142.8144.26136.8700,969
November 26, 2025141.6135.6135.6141.6133.5836,143
November 25, 2025132138.4138.4138.4131.3465,524
November 24, 2025132.3135135138.5132.31.04M
November 21, 2025126132.3132.3133125.711.68M
November 20, 2025131.1128128134.3126.91.88M
November 19, 2025138.9131.8131.8139.86131.82.06M
November 18, 2025145138.9138.9151.8138.93.32M
November 17, 2025161.4163.4163.4167.8161.4372,550
November 14, 2025164.66166166166160.7255,901
November 13, 2025164.5166.8166.8170.5164.5134,738
November 12, 2025171.6168.5168.5171.6166.79151,600
November 11, 2025161169.3169.3169.5161269,559
November 10, 2025160.1164.1164.1166.22160.1384,541
November 07, 2025164.4161.3161.3164.4159.5187,081
November 06, 2025162162.9162.9166162162,268
November 05, 2025164.1164.4164.4164.8161.6186,727
November 04, 2025161.4163.1163.1167.7161.3256,464
November 03, 2025165.2164.2164.2167.1163.1149,203
October 31, 2025167165.5165.5168.9165.5282,435
October 30, 2025166.1167167168.7163.9670,416
October 29, 2025165.9167.8167.8171.3165.972,426
October 28, 2025169.9170.8170.8173.2167.8187,635
October 27, 2025171.2172.4172.4176.2168.8395,736
October 24, 2025175175.3175.3176.1171.9379,908
October 23, 2025168.5173173173.26168.5442,781
October 22, 2025164.33168.8168.8169163.6560,871
October 21, 2025158.5161.6161.6161.9158.1453,326
October 20, 2025160159.6159.6163158.3530,212
October 17, 2025168.2161.3161.3171.4161.21.49M
October 16, 2025175.7172.1172.1175.7170618,489
October 15, 2025168.2171.5171.5174.6168.2290,663
October 14, 2025170171.7171.7172.7168.1604,113
October 13, 2025161.9170.6170.6171.1161.9839,591
October 10, 2025162.6163.3163.3166.5162.4304,338
October 09, 2025167166166169.9165.3571,139
October 08, 2025162.5168168168.8162.5638,259
October 07, 2025167.2164.3164.3168.3164.3370,814
October 06, 2025165.7166.7166.7168.6165.37340,214
October 03, 2025162.8167.2167.2168.7162.8299,885
October 02, 2025166164.6164.6167.5163.7658,710
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved