Crest Nicholson Holdings (CRST) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crest Nicholson Holdings

Date Open High Low Close* Volume
29/09/2022 186.10p 186.10p 171.70p 172.50p 2289530
28/09/2022 180.00p 187.30p 174.90p 186.10p 1187518
27/09/2022 194.10p 197.00p 179.75p 181.80p 2511335
26/09/2022 205.00p 205.60p 194.00p 194.00p 2403390
23/09/2022 211.80p 218.80p 207.60p 209.20p 3348313
22/09/2022 214.00p 215.40p 207.40p 211.40p 597082
21/09/2022 219.80p 227.80p 214.40p 219.40p 2691020
20/09/2022 230.60p 237.20p 218.60p 218.60p 708373
19/09/2022 228.00p 237.60p 226.20p 235.60p 1625186
16/09/2022 228.00p 237.60p 226.20p 235.60p 1625186
15/09/2022 226.80p 233.20p 220.50p 231.60p 1428779
14/09/2022 220.20p 227.80p 217.70p 220.00p 854559
13/09/2022 230.60p 236.80p 224.40p 224.60p 642383
12/09/2022 224.40p 230.60p 221.60p 229.20p 489835
09/09/2022 229.40p 229.40p 224.60p 225.60p 203348
08/09/2022 223.00p 229.80p 221.20p 225.20p 304403
07/09/2022 230.00p 230.44p 218.60p 224.20p 384803
06/09/2022 224.80p 232.80p 223.20p 227.20p 302189
05/09/2022 214.20p 222.20p 214.20p 221.40p 1932468
02/09/2022 217.80p 224.50p 208.80p 220.40p 670133
01/09/2022 232.00p 234.80p 220.80p 222.60p 225011
31/08/2022 236.80p 240.60p 232.80p 234.40p 302118
30/08/2022 239.40p 242.35p 234.20p 237.40p 325791
29/08/2022 240.40p 242.40p 234.80p 236.20p 182183
26/08/2022 240.40p 242.40p 234.80p 236.20p 182183
25/08/2022 247.60p 248.20p 239.00p 239.40p 117753
24/08/2022 250.40p 250.40p 243.80p 246.60p 142185
23/08/2022 257.00p 257.80p 249.20p 249.40p 1530730
22/08/2022 258.20p 259.60p 253.78p 257.00p 334408
19/08/2022 276.60p 276.60p 263.00p 263.00p 132466
18/08/2022 265.80p 271.60p 261.60p 268.20p 122000
17/08/2022 274.00p 279.00p 265.80p 266.60p 190219
16/08/2022 274.00p 277.00p 274.00p 276.20p 150294
15/08/2022 276.60p 281.60p 271.40p 276.80p 170852
12/08/2022 273.00p 279.80p 273.00p 277.80p 134897
11/08/2022 281.60p 285.40p 275.00p 277.80p 172310
10/08/2022 268.20p 281.40p 268.20p 281.20p 244486
09/08/2022 275.80p 277.80p 270.60p 273.00p 211178
08/08/2022 276.20p 280.00p 272.19p 275.20p 174996
05/08/2022 277.20p 280.80p 272.40p 274.00p 172193
04/08/2022 275.80p 278.20p 273.00p 277.60p 160452
03/08/2022 269.80p 276.40p 267.20p 275.80p 1249383
02/08/2022 280.20p 281.50p 265.80p 266.60p 273925
01/08/2022 276.00p 280.80p 275.26p 280.40p 139032
29/07/2022 273.00p 280.60p 273.00p 275.60p 378693
28/07/2022 272.20p 275.60p 271.20p 273.20p 2139268
27/07/2022 267.60p 271.60p 265.00p 268.60p 301859
26/07/2022 269.60p 271.00p 262.80p 264.60p 492438
25/07/2022 266.60p 273.00p 262.00p 269.00p 295098
22/07/2022 266.20p 267.40p 261.00p 266.00p 183080
21/07/2022 259.20p 265.20p 257.00p 265.20p 340680
20/07/2022 256.20p 259.00p 255.40p 257.60p 168827
19/07/2022 247.80p 257.60p 247.80p 257.40p 777938
18/07/2022 254.00p 256.20p 252.20p 254.20p 213831
15/07/2022 239.20p 249.80p 239.20p 248.40p 459150
14/07/2022 248.40p 248.40p 237.00p 238.60p 409895
13/07/2022 248.00p 248.00p 240.00p 242.20p 183847
12/07/2022 238.60p 245.60p 234.80p 244.00p 2583254
11/07/2022 235.40p 240.00p 232.40p 239.40p 3622790
08/07/2022 243.40p 243.40p 234.00p 236.80p 404013
07/07/2022 240.20p 241.00p 234.80p 238.00p 997641
06/07/2022 242.20p 245.00p 237.72p 238.60p 472773
05/07/2022 247.40p 248.40p 236.00p 240.20p 475169
04/07/2022 250.00p 254.60p 245.60p 245.60p 106624
01/07/2022 241.00p 248.40p 240.80p 247.00p 520174
30/06/2022 248.40p 250.40p 238.80p 243.40p 661270
29/06/2022 254.40p 255.90p 252.20p 253.00p 216960
28/06/2022 255.80p 258.72p 253.20p 256.80p 259267
27/06/2022 253.60p 257.20p 251.80p 254.20p 693652
24/06/2022 239.60p 252.80p 239.60p 252.00p 452113
23/06/2022 243.60p 246.20p 239.00p 244.20p 406162
22/06/2022 249.80p 249.80p 239.40p 244.60p 587633
21/06/2022 254.60p 256.22p 249.20p 249.20p 1842628
20/06/2022 255.20p 256.20p 251.60p 253.60p 1561515
17/06/2022 268.80p 268.80p 253.80p 255.20p 1149195
16/06/2022 280.40p 280.60p 260.20p 262.00p 1059753
15/06/2022 283.60p 293.60p 277.40p 280.40p 2021427
14/06/2022 263.00p 287.00p 258.80p 283.60p 1410977
13/06/2022 257.60p 259.55p 251.19p 255.00p 328271
10/06/2022 270.20p 271.60p 262.40p 262.40p 268785
09/06/2022 268.00p 271.80p 264.40p 270.40p 265412
08/06/2022 262.80p 270.39p 262.80p 267.80p 239293
07/06/2022 275.00p 275.00p 266.00p 269.60p 266207
06/06/2022 264.80p 271.20p 264.20p 268.80p 296394
03/06/2022 263.80p 266.00p 259.40p 262.40p 251983
02/06/2022 263.80p 266.00p 259.40p 262.40p 251983
01/06/2022 263.80p 266.00p 259.40p 262.40p 249965
31/05/2022 261.60p 263.00p 255.60p 261.00p 627596
30/05/2022 259.20p 271.60p 259.20p 261.40p 462410
27/05/2022 255.60p 258.40p 252.00p 256.20p 219496
26/05/2022 249.00p 251.20p 244.80p 251.00p 420979
25/05/2022 245.20p 249.00p 240.24p 245.60p 124561
24/05/2022 241.00p 248.60p 241.00p 245.20p 205249
23/05/2022 242.40p 249.20p 242.40p 248.60p 1220890
20/05/2022 239.40p 248.80p 239.20p 243.20p 537345
19/05/2022 240.40p 243.00p 233.20p 239.40p 304350
18/05/2022 244.20p 246.20p 241.40p 244.40p 941142
17/05/2022 243.80p 244.40p 240.00p 242.60p 296549
16/05/2022 244.00p 246.66p 235.40p 241.00p 159433
13/05/2022 250.20p 250.20p 242.60p 244.00p 234050
12/05/2022 238.60p 244.80p 233.00p 244.20p 489970
11/05/2022 232.00p 241.20p 232.00p 240.20p 1039609
10/05/2022 235.20p 239.60p 233.80p 237.20p 532388
09/05/2022 244.00p 244.00p 229.40p 233.00p 857644
06/05/2022 250.60p 254.40p 238.20p 239.40p 1572996
05/05/2022 254.60p 257.60p 251.00p 251.60p 1576815
04/05/2022 260.00p 260.00p 246.60p 252.40p 442225
03/05/2022 252.80p 258.00p 251.00p 255.00p 478717
02/05/2022 262.40p 262.60p 250.20p 253.20p 519359
29/04/2022 262.40p 262.60p 250.20p 253.20p 519359
28/04/2022 254.00p 254.00p 247.80p 250.00p 296217
27/04/2022 256.00p 257.80p 247.20p 249.20p 404173
26/04/2022 257.40p 261.80p 253.20p 256.00p 301998
25/04/2022 260.20p 264.20p 254.20p 256.00p 214833
22/04/2022 260.00p 270.80p 258.80p 262.60p 320236
21/04/2022 261.40p 269.87p 259.60p 266.40p 322427
20/04/2022 265.80p 269.60p 260.20p 262.40p 327479
19/04/2022 272.80p 272.80p 265.20p 265.60p 250458
18/04/2022 271.80p 271.80p 265.60p 268.20p 1423623
15/04/2022 271.80p 271.80p 265.60p 268.20p 1423623
14/04/2022 271.80p 271.80p 265.60p 268.20p 1423623
13/04/2022 268.00p 270.95p 266.00p 268.00p 904637
12/04/2022 279.40p 279.40p 268.60p 271.60p 397208
11/04/2022 273.80p 277.20p 271.83p 273.40p 269144
08/04/2022 268.00p 274.00p 267.00p 273.20p 184221
07/04/2022 276.60p 277.20p 268.40p 268.40p 293966
06/04/2022 269.80p 276.20p 267.60p 276.20p 1570132
05/04/2022 274.00p 279.20p 267.60p 269.00p 429915
04/04/2022 272.80p 285.60p 268.00p 276.60p 466933
01/04/2022 273.00p 274.93p 266.80p 269.60p 586047
31/03/2022 264.40p 273.00p 264.40p 267.40p 367521
30/03/2022 270.00p 274.80p 265.00p 271.40p 477481
29/03/2022 271.40p 276.52p 269.80p 273.80p 398428
28/03/2022 276.00p 278.60p 268.40p 271.00p 359633
25/03/2022 283.80p 284.63p 270.80p 273.00p 514541
24/03/2022 288.80p 292.60p 279.40p 283.60p 621364
23/03/2022 290.00p 296.00p 289.40p 291.80p 1737313
22/03/2022 295.80p 295.80p 287.80p 293.60p 288230
21/03/2022 287.80p 295.40p 286.20p 289.00p 351644
18/03/2022 288.00p 296.20p 283.00p 295.40p 688287
17/03/2022 293.40p 296.40p 282.80p 287.40p 516674
16/03/2022 290.00p 303.20p 286.88p 299.00p 948908
15/03/2022 296.40p 296.40p 285.00p 287.40p 287307
14/03/2022 288.60p 298.60p 288.60p 295.80p 532710
11/03/2022 286.60p 293.60p 283.20p 289.00p 627960
10/03/2022 289.40p 291.40p 278.20p 281.60p 672688
09/03/2022 281.00p 290.40p 280.00p 288.00p 898957
08/03/2022 260.40p 277.80p 260.40p 275.00p 461402
07/03/2022 261.00p 274.20p 247.00p 266.60p 718252
04/03/2022 281.00p 281.80p 266.60p 269.00p 636561
03/03/2022 293.80p 298.40p 278.80p 280.60p 446005
02/03/2022 286.00p 301.20p 284.80p 292.00p 409381
01/03/2022 305.80p 309.40p 286.20p 286.20p 614006
28/02/2022 301.20p 308.60p 290.60p 308.60p 733502
25/02/2022 296.60p 297.69p 288.80p 296.40p 796175
24/02/2022 296.00p 300.00p 287.60p 287.60p 573313
23/02/2022 304.20p 315.80p 303.60p 304.20p 313503
22/02/2022 305.80p 315.20p 302.90p 310.80p 982277
21/02/2022 311.20p 317.20p 306.40p 309.60p 301725
18/02/2022 326.20p 326.20p 313.00p 315.00p 334310
17/02/2022 330.00p 330.00p 316.00p 318.60p 588118
16/02/2022 325.40p 330.60p 320.60p 329.00p 361218
15/02/2022 326.00p 327.60p 323.72p 324.80p 384052
14/02/2022 327.80p 330.60p 316.32p 326.20p 702341
11/02/2022 322.20p 329.00p 322.20p 329.00p 255726
10/02/2022 334.60p 340.20p 328.22p 329.20p 277092
09/02/2022 327.00p 336.60p 325.80p 333.20p 368073
08/02/2022 324.40p 330.74p 323.78p 327.00p 307193
07/02/2022 331.20p 331.20p 321.84p 322.80p 282782
04/02/2022 334.00p 339.80p 325.00p 327.40p 367380
03/02/2022 331.00p 337.60p 329.80p 334.80p 443180
02/02/2022 317.20p 334.80p 317.20p 330.80p 586028
01/02/2022 323.00p 330.60p 318.80p 321.40p 817285
31/01/2022 310.00p 323.00p 310.00p 321.00p 1260839
28/01/2022 303.20p 311.40p 300.16p 306.80p 978096
27/01/2022 307.80p 312.40p 304.00p 306.40p 377618
26/01/2022 313.40p 317.20p 309.40p 311.40p 351415
25/01/2022 318.00p 318.00p 302.60p 306.40p 482376
24/01/2022 325.00p 328.63p 310.00p 311.40p 541875
21/01/2022 339.60p 339.60p 327.20p 329.80p 511142
20/01/2022 350.80p 355.80p 340.64p 342.20p 293538
19/01/2022 335.80p 354.20p 331.80p 347.60p 1662123
18/01/2022 335.60p 342.96p 335.60p 339.60p 418871
17/01/2022 337.20p 340.80p 335.80p 340.00p 263584
14/01/2022 348.20p 348.20p 335.43p 337.00p 678888
13/01/2022 339.20p 347.80p 335.60p 342.20p 768998
12/01/2022 342.00p 352.60p 339.00p 339.20p 372859
10/01/2022 366.00p 366.00p 348.40p 351.60p 325548
07/01/2022 366.20p 366.20p 356.80p 358.20p 211333
06/01/2022 369.20p 369.20p 356.00p 361.00p 870329
05/01/2022 376.80p 378.14p 367.17p 370.40p 289553
04/01/2022 378.40p 379.80p 374.20p 375.40p 1031715
03/01/2022 371.80p 373.20p 369.40p 372.00p 54849
31/12/2021 371.80p 373.20p 369.40p 372.00p 54849
30/12/2021 372.80p 373.60p 366.80p 369.00p 151839
29/12/2021 367.60p 374.40p 367.60p 372.60p 397300
28/12/2021 369.80p 373.80p 366.60p 367.60p 52898
27/12/2021 369.80p 373.80p 366.60p 367.60p 52898
24/12/2021 369.80p 373.80p 366.60p 367.60p 52898
23/12/2021 361.00p 371.00p 359.60p 368.00p 327391

*Close Price adjusted for both dividends and splits