Crest Nicholson Holdings plc (CRST.L) LSE

67.60

+1.8(+2.74%)

Updated at June 02 04:38PM

Currency In GBp

CRST.L Historical Return

If you invested 1000 GBp in Crest Nicholson Holdings plc (CRST.L) 10 years ago, it would be worth 183.82 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 188.03 GBp, while 1000 GBp invested 1 year ago would be worth 386.07 GBp. This corresponds to total returns of -81.62%, -81.2%, -61.39%, respectively, with annualized returns of -15.57%, -28.4%, -61.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRST.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	65	67.6	67.6	68.85	65	2.33M
June 01, 2026	71.4	65.8	65.8	71.6	65.4	3.17M
May 29, 2026	72.4	71.6	71.6	73.3	70.5	18.73M
May 28, 2026	72.7	71.1	71.1	73.7	69.2	1.94M
May 27, 2026	72.1	72.5	72.5	76.1	72.1	3.17M
May 26, 2026	71.7	73.5	73.5	74.5	71.7	1.52M
May 22, 2026	69.3	71.5	71.5	75	69.3	2.81M
May 21, 2026	67	69.6	69.6	69.6	65.3	1.33M
May 20, 2026	66.5	66	66	66.8	63.6	2.47M
May 19, 2026	67	66.2	66.2	68.3	63.93	6.66M
May 18, 2026	67.4	66.1	66.1	68.3	63.9	3.78M
May 15, 2026	71.6	69	69	71.6	68.4	1.97M
May 14, 2026	68.7	72.4	72.4	72.4	68.7	2.94M
May 13, 2026	69.4	69.7	69.7	70.8	68	2.15M
May 12, 2026	74	70.2	70.2	74	70.2	2.21M
May 11, 2026	73.8	73.7	73.7	74.7	71.4	1.93M
May 08, 2026	72	73.2	73.2	75.8	70.6	2.95M
May 07, 2026	70.4	72.7	72.7	73.8	67.68	3.71M
May 06, 2026	68.4	68.8	68.8	71.6	68.2	5.4M
May 05, 2026	67.6	66.9	66.9	67.8	65.7	2.26M
May 01, 2026	66.9	68	68	68	65	5.26M
April 30, 2026	64.4	66	66	66.4	64.4	2.66M
April 29, 2026	61.5	65	65	65.7	60.7	3.03M
April 28, 2026	60.8	62.3	62.3	63.3	59.6	4.34M
April 27, 2026	62.1	61.3	61.3	63.2	60.4	4.62M
April 24, 2026	65.1	62.4	62.4	65.5	62.2	7.72M
April 23, 2026	68.3	66	66	69.2	66	5.24M
April 22, 2026	71.4	69.6	69.6	72.3	65.4	8.14M
April 21, 2026	85	70	70	85	59.7	48.5M
April 20, 2026	112.59	108	108	114.8	107.8	2.06M
April 17, 2026	109	115.2	115.2	115.6	106.8	4.4M
April 16, 2026	107.8	108	108	114.2	106.8	1.61M
April 15, 2026	106.6	107.8	107.8	109.4	105.4	712,497
April 14, 2026	107.2	106.4	106.4	107.65	105.5	1.36M
April 13, 2026	110.6	104.8	104.8	110.6	103.6	1.2M
April 10, 2026	109.2	107.6	107.6	111.6	107.6	724,247
April 09, 2026	107	107	107	109.2	103	1.24M
April 08, 2026	104.2	109	109	114.2	104.2	2.24M
April 07, 2026	103.4	101	101	104.4	100.6	737,305
April 02, 2026	103.8	104	104	104.8	100.6	996,270
April 01, 2026	101.9	105.6	105.6	107.1	99.5	1.14M
March 31, 2026	100	100.8	100.8	102.6	99.7	818,882
March 30, 2026	103.8	100.7	100.7	103.8	99.5	1.5M
March 27, 2026	106.5	102.7	102.7	106.5	102.7	902,707
March 26, 2026	108.4	106.3	106.3	108.9	104.32	1.51M
March 25, 2026	104.6	110	108.2	113.3	104.6	2.28M
March 24, 2026	104.9	99.8	98.17	106.8	96.95	2.35M
March 23, 2026	101.8	104.3	102.59	108	97.8	2.18M
March 20, 2026	109.4	103.1	101.41	111.5	102.2	1.36M
March 19, 2026	112.75	106.1	104.36	115	105.5	1.43M
March 18, 2026	116	115.2	113.31	119.1	113.4	627,718
March 17, 2026	116	116.7	114.79	119.4	112.6	649,356
March 16, 2026	117.2	117.5	115.58	119.9	116.7	575,223
March 13, 2026	121	119	117.05	121	115	838,138
March 12, 2026	125.4	118.4	116.46	125.4	118	549,124
March 11, 2026	125	124.2	122.17	126.9	122.2	544,286
March 10, 2026	121.5	125.8	123.74	128	121.5	681,100
March 09, 2026	128.96	121.4	119.41	130.3	120.4	1.29M
March 06, 2026	131	128.7	126.59	134.6	128.4	933,395
March 05, 2026	132.5	132.8	130.63	136.9	131.1	667,935