Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/03/2025 148.50p 151.70p 148.00p 150.40p 517479
06/03/2025 149.00p 152.80p 148.50p 148.50p 615257
05/03/2025 150.40p 156.80p 148.80p 148.80p 457380
04/03/2025 153.70p 157.40p 151.95p 152.10p 638231
03/03/2025 155.40p 158.80p 153.10p 157.00p 354825
28/02/2025 150.60p 159.00p 150.50p 157.30p 991092
27/02/2025 153.20p 156.40p 150.70p 153.30p 677336
26/02/2025 154.30p 159.80p 154.00p 156.00p 666511
25/02/2025 152.10p 158.50p 152.00p 157.90p 937870
24/02/2025 155.00p 158.30p 152.90p 153.00p 2572492
21/02/2025 153.20p 156.40p 153.00p 154.00p 793708
20/02/2025 158.00p 160.80p 152.50p 153.80p 1857320
19/02/2025 162.00p 165.60p 158.04p 158.90p 1097526
18/02/2025 171.00p 171.10p 161.00p 162.40p 445616
17/02/2025 173.60p 174.60p 166.30p 166.40p 1482168
14/02/2025 171.90p 173.60p 169.60p 171.00p 828501
13/02/2025 171.00p 174.00p 171.00p 171.90p 992825
12/02/2025 168.30p 175.00p 167.60p 171.40p 1842241
11/02/2025 171.80p 176.70p 169.90p 171.00p 3426479
10/02/2025 169.80p 173.30p 168.70p 172.00p 663310
07/02/2025 174.70p 176.98p 171.00p 171.40p 1240878
06/02/2025 175.00p 179.00p 172.60p 174.50p 736669
05/02/2025 164.60p 173.90p 163.60p 173.90p 2564968
04/02/2025 171.90p 177.40p 159.14p 163.00p 2508678
03/02/2025 177.10p 180.80p 173.60p 175.10p 836876
31/01/2025 185.00p 185.00p 177.60p 179.80p 399387
30/01/2025 176.20p 182.83p 173.50p 181.00p 841282
29/01/2025 180.00p 184.90p 175.72p 175.80p 1088965
28/01/2025 182.90p 184.60p 175.70p 182.80p 662338
27/01/2025 180.70p 182.50p 176.25p 179.10p 756492
24/01/2025 179.00p 182.30p 177.30p 179.00p 1324958
23/01/2025 183.00p 183.00p 178.06p 179.30p 1289875
22/01/2025 181.40p 181.50p 177.10p 179.10p 1139213
21/01/2025 177.50p 181.30p 176.00p 179.20p 1760885
20/01/2025 174.00p 177.90p 171.50p 177.10p 2616999
17/01/2025 172.50p 177.10p 172.50p 174.70p 1204704
16/01/2025 170.00p 172.90p 167.00p 172.90p 877646
15/01/2025 162.70p 168.90p 162.00p 168.90p 1062675
14/01/2025 150.20p 163.00p 150.00p 161.00p 2154722
13/01/2025 156.00p 159.10p 155.10p 156.40p 466344
10/01/2025 160.00p 162.30p 156.00p 156.50p 479667
09/01/2025 153.50p 158.40p 153.00p 158.00p 3102961
08/01/2025 161.00p 164.10p 155.70p 155.70p 889098
07/01/2025 162.10p 163.50p 158.00p 161.10p 619071
06/01/2025 163.60p 168.80p 160.58p 163.30p 614561
03/01/2025 164.80p 170.10p 164.80p 167.60p 466282
02/01/2025 169.40p 169.50p 163.30p 167.00p 239026
31/12/2024 166.80p 169.70p 165.00p 168.90p 137100
30/12/2024 168.00p 169.70p 165.10p 166.10p 120290
27/12/2024 171.00p 171.00p 165.70p 166.50p 136093
24/12/2024 166.10p 170.98p 165.80p 168.30p 214331
23/12/2024 168.60p 170.60p 166.20p 170.00p 283707
20/12/2024 170.30p 171.40p 164.60p 168.40p 994283
19/12/2024 168.00p 172.80p 165.50p 165.90p 1895074
18/12/2024 170.60p 176.00p 166.00p 171.10p 399834
17/12/2024 173.30p 173.30p 167.90p 169.80p 403839
16/12/2024 166.80p 171.00p 165.30p 168.90p 287510
13/12/2024 168.90p 171.90p 168.60p 169.80p 363436
12/12/2024 171.00p 172.90p 166.70p 170.00p 271737
11/12/2024 169.10p 172.90p 166.40p 168.30p 2549406
10/12/2024 172.40p 174.30p 169.80p 170.90p 324998
09/12/2024 173.50p 175.90p 171.90p 173.10p 533414
06/12/2024 171.70p 175.40p 167.50p 173.60p 1921957
05/12/2024 176.80p 176.90p 169.70p 169.80p 703050
04/12/2024 169.30p 174.40p 169.00p 172.40p 1238344
03/12/2024 172.00p 174.23p 168.60p 169.60p 3058140
02/12/2024 166.10p 171.60p 163.20p 171.60p 1271656
29/11/2024 162.40p 165.70p 162.00p 165.30p 2910057
28/11/2024 163.00p 163.00p 160.00p 162.80p 439975
27/11/2024 156.50p 162.60p 153.80p 160.30p 1086672
26/11/2024 158.00p 160.10p 154.34p 156.50p 651196
25/11/2024 158.30p 159.20p 155.50p 155.80p 1321114
22/11/2024 151.00p 155.80p 150.00p 154.50p 1882297
21/11/2024 157.50p 157.50p 150.70p 151.00p 688370
20/11/2024 151.00p 154.90p 150.00p 153.00p 625339
19/11/2024 147.10p 155.17p 145.20p 153.30p 1921572
18/11/2024 150.00p 151.80p 146.10p 147.40p 2014030
15/11/2024 152.80p 154.90p 150.00p 150.00p 820917
14/11/2024 156.20p 157.30p 149.80p 151.80p 1134214
13/11/2024 151.70p 154.80p 151.40p 152.40p 502857
12/11/2024 155.50p 161.10p 152.70p 152.70p 737320
11/11/2024 160.10p 165.20p 157.30p 157.80p 549442
08/11/2024 163.60p 165.00p 157.00p 158.10p 1314828
07/11/2024 164.30p 166.40p 160.70p 162.20p 944033
06/11/2024 165.50p 169.70p 162.50p 163.30p 990652
05/11/2024 167.00p 171.10p 164.80p 164.80p 997937
04/11/2024 168.60p 172.50p 165.50p 165.50p 747926
01/11/2024 169.90p 172.10p 167.30p 168.00p 597579
31/10/2024 176.80p 183.20p 166.10p 169.30p 1813309
30/10/2024 175.00p 189.80p 175.00p 179.80p 1629368
29/10/2024 178.00p 179.90p 177.00p 179.40p 427025
28/10/2024 174.00p 181.00p 174.00p 178.60p 666688
25/10/2024 179.00p 183.00p 176.40p 176.40p 479018
24/10/2024 180.00p 186.20p 179.10p 182.40p 943373
23/10/2024 192.70p 192.70p 182.40p 182.40p 441105
22/10/2024 183.00p 188.50p 183.00p 187.80p 401779
21/10/2024 189.60p 189.70p 183.60p 183.60p 366571
18/10/2024 185.80p 190.86p 184.40p 185.70p 401957
17/10/2024 184.60p 191.54p 184.60p 189.70p 1107622
16/10/2024 187.90p 189.60p 185.00p 187.60p 952321
15/10/2024 180.20p 185.10p 180.20p 184.20p 722301
14/10/2024 180.50p 182.60p 180.11p 180.50p 696720
11/10/2024 180.00p 180.80p 176.40p 180.00p 838055
10/10/2024 181.80p 183.30p 175.45p 175.90p 761817
09/10/2024 180.10p 182.90p 180.10p 181.80p 500547
08/10/2024 193.00p 193.00p 181.00p 181.00p 1649846
07/10/2024 196.40p 199.00p 191.00p 193.50p 943547
04/10/2024 193.10p 198.54p 189.10p 195.70p 1247874
03/10/2024 186.20p 193.62p 186.20p 188.30p 893284
02/10/2024 186.00p 191.30p 186.00p 188.00p 413861
01/10/2024 189.90p 198.30p 188.50p 188.70p 1636634
30/09/2024 188.60p 195.34p 188.60p 193.00p 812519
27/09/2024 190.80p 193.20p 187.20p 193.20p 719435
26/09/2024 186.00p 192.10p 185.10p 187.50p 3114074
25/09/2024 197.10p 197.10p 187.50p 188.20p 382685
24/09/2024 194.30p 197.20p 191.70p 191.70p 239031
23/09/2024 192.10p 198.10p 192.10p 193.90p 284413
20/09/2024 197.00p 199.80p 193.20p 193.50p 956823
19/09/2024 194.80p 199.30p 191.10p 198.80p 626997
18/09/2024 191.10p 195.20p 191.10p 193.00p 456843
17/09/2024 199.60p 200.20p 194.70p 194.70p 729077
16/09/2024 197.10p 198.80p 194.60p 195.80p 291383
13/09/2024 199.70p 199.90p 195.53p 197.60p 644821
12/09/2024 194.00p 199.70p 193.90p 196.20p 351153
11/09/2024 194.50p 197.40p 192.00p 195.40p 327943
10/09/2024 199.30p 199.30p 193.00p 194.70p 392206
09/09/2024 195.00p 197.00p 192.60p 197.00p 1194416
06/09/2024 201.20p 202.60p 192.60p 192.60p 1022129
05/09/2024 200.00p 205.80p 198.60p 200.40p 3173577
04/09/2024 209.80p 209.80p 200.60p 201.00p 1798805
03/09/2024 204.20p 208.40p 204.20p 205.60p 274456
02/09/2024 204.20p 208.20p 204.20p 206.20p 308108
30/08/2024 205.80p 209.60p 202.20p 205.40p 1360848
29/08/2024 205.00p 210.40p 205.00p 205.80p 321936
28/08/2024 212.00p 214.20p 203.80p 207.80p 456701
27/08/2024 213.20p 215.00p 206.80p 211.20p 703706
23/08/2024 210.60p 213.00p 208.20p 211.60p 1051623
22/08/2024 211.40p 214.80p 210.00p 211.80p 1108786
21/08/2024 212.00p 215.40p 207.20p 212.20p 2302983
20/08/2024 212.20p 215.70p 210.16p 212.20p 524163
19/08/2024 217.80p 218.40p 210.80p 213.80p 582844
16/08/2024 209.40p 220.40p 206.00p 213.20p 883770
15/08/2024 218.20p 219.60p 213.00p 213.00p 840952
14/08/2024 210.60p 221.40p 209.20p 215.60p 2521906
13/08/2024 264.00p 264.29p 208.00p 208.80p 9923341
12/08/2024 260.60p 265.00p 258.00p 263.40p 2779286
09/08/2024 252.40p 259.40p 248.20p 259.20p 1275988
08/08/2024 250.00p 256.60p 250.00p 251.00p 587443
07/08/2024 252.40p 256.40p 249.80p 256.40p 810945
06/08/2024 248.60p 250.40p 245.20p 248.80p 577797
05/08/2024 252.00p 254.20p 239.00p 246.20p 950276
02/08/2024 260.40p 264.60p 254.80p 258.00p 928932
01/08/2024 264.60p 270.80p 261.40p 264.00p 1145168
31/07/2024 265.00p 270.00p 263.80p 266.40p 561473
30/07/2024 267.20p 268.00p 258.60p 265.80p 690375
29/07/2024 263.00p 268.20p 262.40p 263.00p 478697
26/07/2024 257.00p 265.60p 254.00p 264.00p 527067
25/07/2024 258.60p 263.20p 250.77p 261.40p 1069349
24/07/2024 253.00p 257.20p 250.80p 253.60p 2328457
23/07/2024 262.20p 262.20p 252.20p 256.20p 865227
22/07/2024 248.80p 259.20p 248.00p 256.60p 601691
19/07/2024 255.20p 261.40p 250.20p 254.80p 442444
18/07/2024 254.80p 263.20p 254.40p 258.20p 1439264
17/07/2024 255.80p 258.60p 252.40p 253.80p 367436
16/07/2024 251.00p 257.20p 249.80p 257.20p 712592
15/07/2024 254.80p 257.08p 250.20p 253.00p 677326
12/07/2024 254.80p 260.40p 250.60p 254.00p 1148373
11/07/2024 238.80p 251.30p 235.20p 250.80p 3066237
10/07/2024 238.00p 251.60p 236.20p 236.20p 3283899
09/07/2024 245.20p 249.40p 238.60p 238.60p 703611
08/07/2024 253.20p 254.60p 244.00p 245.40p 628809
05/07/2024 249.80p 272.40p 245.20p 250.00p 4647953
04/07/2024 248.00p 248.00p 243.40p 244.60p 254882
03/07/2024 248.00p 248.00p 242.80p 245.00p 3508038
02/07/2024 242.40p 249.10p 242.40p 245.60p 837457
01/07/2024 240.00p 247.80p 240.00p 245.00p 1029558
28/06/2024 240.00p 241.00p 237.80p 240.20p 583984
27/06/2024 238.60p 240.20p 236.00p 238.00p 728616
26/06/2024 235.40p 243.00p 235.40p 238.20p 2713914
25/06/2024 240.00p 242.40p 237.40p 240.80p 786607
24/06/2024 240.20p 243.60p 239.00p 240.20p 546943
21/06/2024 244.80p 248.56p 240.00p 240.00p 2683067
20/06/2024 240.00p 245.40p 240.00p 245.40p 711090
19/06/2024 249.40p 249.40p 239.80p 240.00p 1010090
18/06/2024 252.80p 252.80p 241.15p 244.60p 1430700
17/06/2024 241.60p 251.80p 240.26p 248.20p 2124081
14/06/2024 229.80p 245.00p 225.90p 242.00p 2575112
13/06/2024 216.00p 223.40p 210.20p 212.80p 3250523
12/06/2024 239.20p 245.00p 238.20p 240.80p 1302350
11/06/2024 248.20p 248.80p 238.00p 238.00p 863870
10/06/2024 246.00p 247.40p 241.60p 241.60p 915725
07/06/2024 249.00p 255.00p 247.80p 249.80p 915548
06/06/2024 247.60p 250.60p 247.40p 249.60p 654723
05/06/2024 244.80p 248.00p 241.80p 247.60p 1633714
04/06/2024 234.80p 243.20p 234.80p 242.80p 825377
03/06/2024 238.00p 242.60p 236.60p 241.60p 809900
31/05/2024 234.20p 237.20p 233.20p 236.60p 1262673
30/05/2024 227.60p 235.60p 226.60p 235.00p 453420
29/05/2024 233.80p 236.80p 228.40p 228.40p 1230816
28/05/2024 232.40p 237.20p 228.60p 234.20p 797968

*Close Price adjusted for both dividends and splits