Crest Nicholson Holdings plc (CRST.L) LSE
119.00
+0.6(+0.51%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
119.00
+0.6(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 121 | 119 | 119 | 121 | 115 | 838,138 |
| March 12, 2026 | 125.4 | 118.4 | 118.4 | 125.4 | 118 | 549,124 |
| March 11, 2026 | 125 | 124.2 | 124.2 | 126.9 | 122.2 | 544,286 |
| March 10, 2026 | 121.5 | 125.8 | 125.8 | 128 | 121.5 | 681,100 |
| March 09, 2026 | 128.96 | 121.4 | 121.4 | 130.3 | 120.4 | 1.29M |
| March 06, 2026 | 131 | 128.7 | 128.7 | 134.6 | 128.4 | 933,395 |
| March 05, 2026 | 132.5 | 132.8 | 132.8 | 136.9 | 131.1 | 667,935 |
| March 04, 2026 | 139.5 | 136.4 | 136.4 | 140.6 | 133 | 951,838 |
| March 03, 2026 | 145.5 | 137.4 | 137.4 | 146.3 | 136.2 | 586,446 |
| March 02, 2026 | 150.93 | 146.2 | 146.2 | 155.2 | 146 | 417,642 |
| February 27, 2026 | 160.6 | 152.2 | 152.2 | 161.7 | 151 | 619,140 |
| February 26, 2026 | 158.8 | 157.6 | 157.6 | 161 | 155.4 | 742,811 |
| February 25, 2026 | 152.7 | 155.2 | 155.2 | 158.8 | 152.7 | 412,719 |
| February 24, 2026 | 161.8 | 156.3 | 156.3 | 161.8 | 155.4 | 359,755 |
| February 23, 2026 | 160.8 | 157.7 | 157.7 | 163.7 | 156.4 | 371,742 |
| February 20, 2026 | 156.6 | 162 | 0 | 164.1 | 156.6 | 744,041 |
| February 19, 2026 | 163.5 | 160.1 | 0 | 165 | 159.8 | 421,426 |
| February 18, 2026 | 160 | 164 | 0 | 164.3 | 159.5 | 490,228 |
| February 17, 2026 | 173 | 162.3 | 0 | 173 | 162.3 | 473,966 |
| February 16, 2026 | 167.67 | 167.6 | 0 | 171.6 | 164.1 | 591,746 |
| February 13, 2026 | 170 | 166 | 0 | 170 | 162.72 | 609,685 |
| February 12, 2026 | 172.9 | 168.9 | 0 | 172.9 | 165.8 | 1.03M |
| February 11, 2026 | 155.9 | 167.8 | 0 | 171.4 | 147 | 1.09M |
| February 10, 2026 | 150.9 | 150.6 | 0 | 155.3 | 148.7 | 502,027 |
| February 09, 2026 | 151.3 | 151.5 | 0 | 156.5 | 149.5 | 612,388 |
| February 06, 2026 | 157.7 | 153.7 | 0 | 161.6 | 151.5 | 512,661 |
| February 05, 2026 | 158.4 | 160.6 | 0 | 161.6 | 156.7 | 1.07M |
| February 04, 2026 | 155.5 | 160.2 | 0 | 165.26 | 153.95 | 1.12M |
| February 03, 2026 | 159.8 | 156.3 | 0 | 159.8 | 154.3 | 250,006 |
| February 02, 2026 | 155.2 | 155.6 | 0 | 157.3 | 150.5 | 621,473 |
| January 30, 2026 | 154.2 | 152.3 | 0 | 158.7 | 150.4 | 934,416 |
| January 29, 2026 | 138 | 154.2 | 0 | 158.9 | 133 | 4.7M |
| January 28, 2026 | 138.2 | 135.7 | 0 | 138.5 | 135 | 2.25M |
| January 27, 2026 | 134.5 | 135 | 0 | 136.4 | 133.9 | 1.11M |
| January 26, 2026 | 133 | 136.3 | 0 | 136.5 | 133 | 376,665 |
| January 23, 2026 | 134 | 133.8 | 0 | 136.5 | 132.44 | 765,667 |
| January 22, 2026 | 134 | 135.5 | 0 | 136.5 | 132.5 | 490,983 |
| January 21, 2026 | 137.5 | 134 | 0 | 137.5 | 131.48 | 384,859 |
| January 20, 2026 | 137 | 133.8 | 0 | 137 | 132.3 | 425,632 |
| January 19, 2026 | 136 | 136 | 0 | 139.2 | 134.9 | 311,448 |
| January 16, 2026 | 137.9 | 138 | 0 | 139.1 | 133.29 | 402,436 |
| January 15, 2026 | 130 | 134.8 | 0 | 136 | 129.8 | 827,876 |
| January 14, 2026 | 139 | 131 | 0 | 139.2 | 131 | 1.19M |
| January 13, 2026 | 140 | 138.2 | 0 | 144.6 | 137 | 468,497 |
| January 12, 2026 | 144.1 | 141.9 | 0 | 144.1 | 140 | 530,440 |
| January 09, 2026 | 143.3 | 141.2 | 0 | 143.6 | 139 | 237,176 |
| January 08, 2026 | 136.6 | 141.3 | 0 | 141.3 | 136.4 | 451,019 |
| January 07, 2026 | 136 | 138.5 | 0 | 140.6 | 136 | 472,930 |
| January 06, 2026 | 136.8 | 137.8 | 0 | 141.1 | 136.8 | 416,407 |
| January 05, 2026 | 143.9 | 141.2 | 0 | 145.5 | 137 | 1.27M |
| January 02, 2026 | 142 | 143.9 | 0 | 145.9 | 140.8 | 3.52M |
| December 31, 2025 | 140.7 | 143.5 | 0 | 144.9 | 140.7 | 171,278 |
| December 30, 2025 | 141.37 | 143.3 | 0 | 145.1 | 140.1 | 497,302 |
| December 29, 2025 | 139.8 | 141.2 | 0 | 142.3 | 139.1 | 519,532 |
| December 24, 2025 | 136 | 139.7 | 0 | 140.4 | 136 | 355,544 |
| December 23, 2025 | 139 | 137.4 | 0 | 139.1 | 135.7 | 494,221 |
| December 22, 2025 | 133 | 137 | 0 | 137.4 | 133 | 910,127 |
| December 19, 2025 | 140.1 | 135.6 | 0 | 140.1 | 134.5 | 1.13M |
| December 18, 2025 | 134.7 | 140.1 | 0 | 141.4 | 132.2 | 1.49M |
| December 17, 2025 | 131.6 | 132.6 | 0 | 133.49 | 130 | 966,106 |