Crest Nicholson Holdings plc (CRST.L) LSE

151.40

+2(+1.34%)

Updated at September 05 07:12PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025149.8151.4151.4153.3149.81.61M
September 04, 2025148149.4149.4150.11462.26M
September 03, 2025145.9146.7146.7148.6143.26.56M
September 02, 2025147.2145.9145.9149144.35.12M
September 01, 2025150148.4148.4152147.11.78M
August 29, 2025152.1150.2150.2157.6150.21.2M
August 28, 2025162155155163.3154.2814,635
August 27, 2025164.9162.1162.1165.9160.1977,603
August 26, 2025166.8164.9164.9170.9164.3680,614
August 22, 2025165.6170.1170.1171.4165.61.05M
August 21, 2025175.5168.5168.5175.6168.51.14M
August 20, 2025179.1173.3173.3179.1170.51.8M
August 19, 2025177.5176.3176.3177.5174.11.54M
August 18, 2025179175.9175.9181.4172.9343,853
August 15, 2025182.9179179182.9177.96488,830
August 14, 2025179.6178.9178.9182.8178.9258,111
August 13, 2025178.5179.6179.6181.6178.1256,063
August 12, 2025181.5180.3180.3184.1177.9574,202
August 11, 2025187.7180.8180.8187.7179.2177,717
August 08, 2025188.3184.9184.9188.3182.5175,415
August 07, 2025187.61185.4185.4188.8183.4254,942
August 06, 2025182.4188.1188.1188.1180.1222,479
August 05, 2025182.65182182186.1181.7173,419
August 04, 2025177183.7183.7183.7177325,619
August 01, 2025186.1181181186.1178.56236,932
July 31, 2025179.9182.7182.7183.1176.6279,538
July 30, 2025184.9180.8180.8185.8178306,209
July 29, 2025185.4183.5183.5186.2183.3211,750
July 28, 2025190.4184.5184.5190.4183.3381,844
July 25, 2025187.8186.8186.8189.7185.7219,027
July 24, 2025187.6189.7189.7191.4187.6316,908
July 23, 2025184.1188.8188.8191.4184.1173,115
July 22, 2025192.1188.6188.6192.1185.6158,872
July 21, 2025190.9188.8188.8190.9185220,908
July 18, 2025190186186190185.7102,560
July 17, 2025185.05188.1188.1189.3184249,247
July 16, 2025182186186188.1182345,327
July 15, 2025187.84185.2185.2188.9184.2333,988
July 14, 2025181.7188.4188.4189.23181.7191,889
July 11, 2025188.7187187189.4185.7228,508
July 10, 2025187.4189.3189.3189.6186.8275,610
July 09, 2025185186.1186.1188.7182.7246,745
July 08, 2025186.5183.5183.5186.5181.1369,917
July 07, 2025183.06184184185.5181.1268,529
July 04, 2025183182.7182.7185179.69251,404
July 03, 2025178184184185.2178342,600
July 02, 2025192.2180.7180.7192.2180.36582,091
July 01, 2025184.6188.7188.7188.8182.6388,747
June 30, 2025193.86186.7186.7196.6185635,383
June 27, 2025191.7194.7194.7196.5190.2616,259
June 26, 2025191.1190.7190.7193.3186.9365,517
June 25, 2025190.8190.5190.5191.7189.6250,444
June 24, 2025190189.6189.6194186.8600,422
June 23, 2025188.1188.9188.9188.9182.9280,908
June 20, 2025183.1183.5184.1186.41802.6M
June 19, 2025190.2182.2182.9190.2182.2320,897
June 18, 2025189.3185.3185.3189.6182.6405,841
June 17, 2025189185.3185.3189182.7564,703
June 16, 2025189.6185.2185.2191.9184.1465,941
June 13, 2025194.3188.6188.6197.5187.71.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved