Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2025 140.10p 140.10p 134.50p 135.60p 1126512
18/12/2025 134.70p 141.40p 132.20p 140.10p 1490382
17/12/2025 131.60p 133.49p 130.00p 132.60p 966106
16/12/2025 131.20p 131.90p 126.90p 128.00p 362908
15/12/2025 126.50p 129.90p 126.50p 127.90p 466777
12/12/2025 131.60p 132.40p 128.10p 129.30p 456661
11/12/2025 132.40p 132.60p 128.40p 129.30p 782363
10/12/2025 131.50p 134.40p 129.10p 131.30p 734159
09/12/2025 129.00p 132.30p 128.46p 130.00p 2529773
08/12/2025 137.00p 139.30p 131.20p 131.50p 661188
05/12/2025 136.00p 138.80p 136.00p 136.20p 258363
04/12/2025 140.40p 140.40p 136.20p 137.10p 370173
03/12/2025 135.00p 138.80p 135.00p 137.70p 336935
02/12/2025 141.10p 143.50p 136.50p 137.10p 778049
01/12/2025 140.90p 143.70p 140.20p 140.80p 419175
28/11/2025 147.10p 147.10p 142.70p 143.70p 862265
27/11/2025 136.80p 144.26p 136.80p 142.80p 700969
26/11/2025 138.50p 141.60p 133.50p 135.60p 836143
25/11/2025 132.00p 138.40p 131.30p 138.40p 465522
24/11/2025 132.30p 138.50p 132.30p 135.00p 1042644
21/11/2025 126.00p 133.00p 125.71p 132.30p 1680620
20/11/2025 131.10p 134.30p 126.90p 128.00p 1880367
19/11/2025 138.90p 139.86p 131.80p 131.80p 2070802
18/11/2025 145.00p 151.80p 138.90p 138.90p 3324552
17/11/2025 161.40p 167.80p 161.40p 163.40p 372550
14/11/2025 163.30p 166.00p 160.70p 166.00p 255901
13/11/2025 164.50p 170.50p 164.50p 166.80p 134738
12/11/2025 171.60p 171.60p 166.79p 167.30p 285463
11/11/2025 161.00p 169.50p 161.00p 169.30p 269559
10/11/2025 160.10p 166.22p 160.10p 164.10p 384541
07/11/2025 161.20p 164.40p 159.50p 161.30p 187081
06/11/2025 162.00p 166.00p 162.00p 162.90p 162268
05/11/2025 163.60p 164.80p 161.60p 163.90p 292846
04/11/2025 161.40p 167.70p 161.30p 163.10p 466151
03/11/2025 165.20p 167.10p 163.10p 164.20p 149203
31/10/2025 167.00p 168.90p 165.50p 165.50p 282435
30/10/2025 166.10p 168.70p 163.90p 167.00p 670419
29/10/2025 165.90p 171.30p 165.90p 167.80p 153879
28/10/2025 169.90p 173.20p 167.80p 170.80p 187635
27/10/2025 171.20p 176.20p 168.80p 172.40p 395736
24/10/2025 175.00p 176.10p 171.90p 175.30p 379908
23/10/2025 170.00p 173.26p 168.50p 173.00p 442781
22/10/2025 164.30p 169.00p 163.60p 168.80p 560871
21/10/2025 158.50p 161.90p 158.10p 161.60p 453326
20/10/2025 160.00p 163.00p 158.30p 159.60p 525648
17/10/2025 168.20p 171.40p 161.20p 161.30p 1492452
16/10/2025 175.70p 175.70p 170.00p 172.10p 618489
15/10/2025 168.20p 174.60p 168.20p 171.50p 290663
14/10/2025 170.70p 172.70p 168.10p 171.70p 604113
13/10/2025 164.20p 171.10p 161.90p 170.60p 839591
10/10/2025 162.60p 166.50p 162.40p 163.30p 304338
09/10/2025 167.00p 169.90p 165.30p 166.00p 571139
08/10/2025 162.50p 168.80p 162.50p 168.00p 638259
07/10/2025 167.20p 168.30p 164.30p 164.30p 370814
06/10/2025 165.70p 168.60p 165.37p 166.70p 340214
03/10/2025 162.80p 168.70p 162.80p 167.20p 299885
02/10/2025 166.00p 167.50p 163.70p 164.60p 658710
01/10/2025 162.90p 166.00p 160.30p 164.60p 877822
30/09/2025 159.00p 164.20p 157.60p 162.60p 731253
29/09/2025 160.60p 162.70p 156.40p 160.00p 998103
26/09/2025 154.00p 158.20p 154.00p 156.60p 672259
25/09/2025 161.60p 161.60p 155.10p 155.10p 434971
24/09/2025 155.00p 158.50p 154.10p 157.30p 581647
23/09/2025 160.40p 161.00p 155.60p 155.60p 764593
22/09/2025 159.20p 159.20p 155.40p 156.00p 592155
19/09/2025 158.50p 158.80p 153.80p 156.40p 6424211
18/09/2025 160.10p 160.10p 153.50p 158.90p 967345
17/09/2025 151.30p 157.00p 151.30p 156.50p 476913
16/09/2025 150.00p 152.70p 150.00p 151.20p 712024
15/09/2025 150.00p 156.10p 150.00p 152.70p 619370
12/09/2025 155.00p 155.00p 150.90p 153.10p 655143
11/09/2025 147.00p 148.80p 147.00p 152.80p 722003
10/09/2025 147.00p 149.00p 145.60p 148.80p 707088
09/09/2025 146.00p 151.70p 146.00p 147.90p 601549
08/09/2025 154.50p 154.50p 147.40p 148.80p 727637
05/09/2025 149.80p 153.30p 149.80p 151.40p 1610738
04/09/2025 148.00p 150.10p 146.00p 149.40p 2228669
03/09/2025 145.90p 148.60p 143.20p 146.70p 6555970
02/09/2025 147.20p 149.00p 144.30p 145.90p 5115136
01/09/2025 150.00p 152.00p 147.10p 148.40p 1781092
29/08/2025 152.10p 157.60p 150.80p 150.20p 1196750
28/08/2025 162.00p 163.30p 154.20p 155.00p 814635
27/08/2025 164.90p 165.90p 160.10p 162.10p 977602
26/08/2025 166.80p 170.90p 164.30p 164.90p 679118
22/08/2025 165.60p 171.40p 165.60p 170.10p 1046744
21/08/2025 172.60p 175.60p 168.50p 168.50p 1141782
20/08/2025 179.10p 179.10p 170.50p 173.30p 1802583
19/08/2025 175.40p 177.50p 174.10p 176.30p 1544595
18/08/2025 179.00p 181.40p 172.90p 175.90p 343853
15/08/2025 182.90p 182.90p 177.96p 179.00p 488830
14/08/2025 179.60p 182.80p 178.90p 178.90p 258111
13/08/2025 178.50p 181.60p 178.10p 179.60p 255961
12/08/2025 183.00p 184.10p 177.90p 180.30p 574202
11/08/2025 187.70p 187.70p 179.20p 180.80p 177717
08/08/2025 188.30p 188.30p 182.50p 184.90p 175415
07/08/2025 188.10p 188.80p 183.40p 185.40p 254942
06/08/2025 182.40p 188.10p 180.10p 188.10p 222479
05/08/2025 184.40p 186.10p 181.55p 182.40p 266314
04/08/2025 177.00p 183.70p 177.00p 183.70p 325619
01/08/2025 186.10p 186.10p 178.56p 181.00p 236932
31/07/2025 179.90p 183.10p 176.60p 182.70p 279538
30/07/2025 184.10p 185.80p 178.00p 180.80p 306209
29/07/2025 183.70p 186.20p 183.30p 183.50p 211750
28/07/2025 190.40p 190.40p 183.30p 184.50p 381844
25/07/2025 187.80p 189.70p 185.70p 186.80p 219027
24/07/2025 187.60p 191.40p 187.60p 189.70p 316908
23/07/2025 184.10p 191.40p 184.10p 188.80p 173115
22/07/2025 192.10p 192.10p 185.60p 188.60p 158872
21/07/2025 190.90p 190.90p 185.00p 188.80p 220908
18/07/2025 190.00p 190.00p 185.70p 186.00p 239593
17/07/2025 186.80p 189.30p 184.00p 188.10p 249247
16/07/2025 182.00p 188.10p 182.00p 186.00p 345327
15/07/2025 187.10p 188.90p 184.20p 185.20p 333988
14/07/2025 181.70p 189.23p 181.70p 188.40p 191889
11/07/2025 188.70p 189.40p 185.70p 187.00p 228508
10/07/2025 187.40p 189.60p 186.80p 189.30p 275610
09/07/2025 185.00p 188.70p 182.70p 186.10p 247115
08/07/2025 183.30p 186.50p 181.10p 183.50p 369917
07/07/2025 182.00p 185.50p 181.10p 184.00p 268529
04/07/2025 182.40p 185.00p 179.69p 182.70p 251403
03/07/2025 178.00p 185.20p 178.00p 184.00p 342600
02/07/2025 192.20p 192.20p 180.36p 180.70p 582091
01/07/2025 184.60p 188.80p 182.60p 188.70p 388747
30/06/2025 194.60p 196.60p 185.00p 186.70p 635383
27/06/2025 191.70p 196.50p 190.20p 194.70p 616259
26/06/2025 191.10p 193.30p 186.90p 190.70p 365517
25/06/2025 190.80p 191.70p 189.60p 190.50p 250444
24/06/2025 191.40p 194.00p 186.80p 189.60p 600422
23/06/2025 188.10p 188.90p 182.90p 188.90p 280908
20/06/2025 183.10p 186.40p 180.00p 184.10p 2607530
19/06/2025 190.20p 190.20p 182.20p 182.90p 320897
18/06/2025 189.30p 189.60p 182.60p 185.30p 405841
17/06/2025 189.00p 189.00p 182.70p 185.30p 564703
16/06/2025 189.60p 191.90p 184.10p 185.20p 465941
13/06/2025 194.30p 197.50p 187.70p 188.60p 1473872
12/06/2025 184.80p 197.60p 184.80p 196.90p 1135499
11/06/2025 182.20p 193.40p 180.70p 189.30p 674676
10/06/2025 177.40p 181.90p 174.90p 181.10p 972829
09/06/2025 170.80p 177.30p 169.60p 175.20p 482777
06/06/2025 178.50p 178.50p 173.50p 175.30p 720547
05/06/2025 171.70p 176.70p 171.70p 175.20p 351868
04/06/2025 175.30p 177.60p 174.35p 174.60p 322668
03/06/2025 177.90p 180.40p 173.17p 174.50p 608940
02/06/2025 180.00p 183.36p 179.01p 179.50p 249026
30/05/2025 179.00p 185.90p 179.00p 182.70p 849838
29/05/2025 181.20p 185.00p 181.20p 184.40p 241452
28/05/2025 184.20p 186.50p 181.50p 182.60p 440745
27/05/2025 184.80p 185.75p 180.95p 184.30p 422100
23/05/2025 175.90p 181.40p 175.70p 180.80p 287362
22/05/2025 180.70p 185.90p 179.20p 179.60p 420800
21/05/2025 185.80p 192.10p 184.16p 185.60p 491850
20/05/2025 188.00p 191.80p 183.50p 191.80p 419075
19/05/2025 188.00p 188.00p 181.80p 187.20p 340766
16/05/2025 187.00p 191.50p 185.00p 187.70p 264818
15/05/2025 188.90p 189.60p 181.70p 187.30p 433627
14/05/2025 187.70p 190.40p 183.90p 185.30p 348844
13/05/2025 194.10p 194.10p 186.70p 188.50p 317432
12/05/2025 194.20p 198.40p 189.40p 189.80p 576469
09/05/2025 197.00p 198.50p 191.60p 192.90p 743487
08/05/2025 194.70p 197.75p 192.55p 197.00p 1705985
07/05/2025 188.70p 195.50p 187.60p 193.90p 1010090
06/05/2025 191.00p 191.00p 185.20p 188.70p 664865
02/05/2025 188.90p 188.90p 184.00p 188.10p 362744
01/05/2025 180.10p 185.30p 177.70p 185.30p 364160
30/04/2025 180.30p 183.30p 173.60p 179.80p 473260
29/04/2025 177.00p 183.50p 175.20p 178.90p 529614
28/04/2025 173.80p 178.00p 171.80p 175.90p 419694
25/04/2025 174.40p 178.20p 169.40p 173.80p 472181
24/04/2025 170.20p 175.00p 169.40p 171.80p 411224
23/04/2025 172.00p 175.40p 169.90p 171.00p 500495
22/04/2025 164.30p 173.30p 164.30p 168.20p 574784
17/04/2025 166.50p 169.70p 161.40p 168.40p 395597
16/04/2025 163.00p 166.20p 162.14p 165.90p 319286
15/04/2025 157.70p 164.80p 157.30p 163.80p 499105
14/04/2025 152.20p 157.20p 148.80p 157.10p 750487
11/04/2025 153.20p 153.20p 143.89p 149.80p 444273
10/04/2025 148.90p 153.80p 146.20p 149.00p 603320
09/04/2025 148.00p 149.70p 140.10p 142.50p 730349
08/04/2025 148.00p 153.20p 144.50p 149.40p 622294
07/04/2025 148.40p 156.70p 142.80p 143.80p 971202
04/04/2025 162.70p 166.20p 151.00p 151.80p 615503
03/04/2025 160.80p 166.70p 159.90p 162.90p 469087
02/04/2025 162.60p 165.20p 161.00p 164.50p 933322
01/04/2025 169.40p 171.60p 163.50p 163.50p 938214
31/03/2025 170.70p 173.30p 168.20p 169.70p 485788
28/03/2025 167.70p 175.80p 167.70p 173.40p 791943
27/03/2025 170.80p 175.00p 166.00p 169.60p 2023166
26/03/2025 178.00p 178.00p 171.20p 172.10p 975494
25/03/2025 162.50p 177.30p 162.50p 175.70p 1305000
24/03/2025 168.40p 168.80p 163.50p 165.70p 386394
21/03/2025 165.00p 172.10p 163.01p 167.00p 1690522
20/03/2025 161.60p 171.70p 160.50p 162.80p 2042813
19/03/2025 156.00p 156.00p 151.90p 152.20p 643953
18/03/2025 149.40p 157.40p 149.40p 153.80p 639279
17/03/2025 151.40p 155.70p 150.30p 152.80p 219322
14/03/2025 151.70p 154.64p 147.70p 151.10p 729676
13/03/2025 143.50p 149.90p 143.50p 148.80p 737984
12/03/2025 151.60p 154.70p 146.00p 146.20p 670592
11/03/2025 148.80p 152.30p 147.00p 151.10p 491927
10/03/2025 150.80p 154.30p 145.60p 145.60p 748970

*Close Price adjusted for both dividends and splits