Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/05/2024 222.60p 233.40p 222.60p 233.20p 629686
23/05/2024 231.40p 233.00p 226.20p 229.80p 733721
22/05/2024 225.00p 228.20p 221.00p 228.00p 1316060
21/05/2024 222.20p 229.60p 222.20p 226.40p 1762147
20/05/2024 226.00p 229.28p 225.60p 228.80p 1857056
17/05/2024 223.20p 228.00p 221.20p 225.60p 1038957
16/05/2024 220.60p 225.40p 219.00p 225.40p 2378492
15/05/2024 207.00p 219.60p 207.00p 218.60p 1597486
14/05/2024 206.60p 209.60p 203.40p 209.60p 669925
13/05/2024 202.20p 207.00p 202.20p 207.00p 2642556
10/05/2024 203.00p 209.00p 201.70p 206.20p 783852
09/05/2024 197.00p 201.60p 196.25p 199.40p 643110
08/05/2024 198.10p 201.20p 194.70p 197.30p 868685
07/05/2024 201.60p 201.80p 196.20p 198.00p 542726
03/05/2024 189.00p 194.50p 188.30p 194.50p 807903
02/05/2024 187.00p 189.66p 185.85p 188.00p 498141
01/05/2024 190.30p 190.40p 185.90p 187.00p 834795
30/04/2024 183.70p 190.90p 183.70p 185.90p 838406
29/04/2024 182.20p 188.50p 182.20p 188.50p 580580
26/04/2024 186.50p 190.40p 185.40p 185.90p 644970
25/04/2024 185.00p 190.20p 181.40p 185.00p 523857
24/04/2024 186.10p 191.20p 182.80p 184.20p 3149562
23/04/2024 185.20p 191.40p 185.20p 191.40p 981064
22/04/2024 185.20p 191.10p 185.20p 186.30p 673121
19/04/2024 185.50p 189.90p 184.00p 186.50p 299880
18/04/2024 182.70p 188.50p 182.70p 188.40p 317039
17/04/2024 184.10p 189.00p 183.50p 185.20p 880551
16/04/2024 188.00p 190.00p 184.90p 184.90p 2370501
15/04/2024 192.40p 201.20p 191.00p 191.00p 2864742
12/04/2024 186.60p 189.70p 186.00p 188.70p 734296
11/04/2024 187.30p 190.40p 182.70p 186.20p 439405
10/04/2024 193.90p 198.20p 186.50p 187.20p 1990852
09/04/2024 189.30p 191.10p 187.60p 188.70p 404275
08/04/2024 187.60p 191.60p 187.30p 190.30p 413440
05/04/2024 192.00p 192.00p 185.90p 187.00p 228753
04/04/2024 193.10p 193.10p 185.60p 191.70p 1598031
03/04/2024 187.00p 190.70p 187.00p 189.00p 465462
02/04/2024 193.10p 195.90p 187.70p 187.70p 990607
28/03/2024 194.50p 196.60p 191.48p 193.20p 934584
27/03/2024 196.00p 197.90p 189.00p 194.50p 759762
26/03/2024 193.50p 197.00p 193.20p 195.80p 444757
25/03/2024 194.00p 196.00p 192.40p 194.80p 1131640
22/03/2024 194.00p 197.40p 190.10p 194.10p 1236636
21/03/2024 201.40p 202.60p 195.50p 197.00p 6900724
20/03/2024 214.00p 214.00p 203.60p 206.40p 1774206
19/03/2024 214.00p 217.80p 196.60p 203.60p 12036143
18/03/2024 230.80p 230.80p 222.60p 224.00p 3280442
15/03/2024 223.00p 226.00p 221.60p 224.60p 1512545
14/03/2024 225.80p 228.40p 221.80p 225.60p 857318
13/03/2024 224.40p 224.40p 220.00p 222.00p 980821
12/03/2024 219.80p 223.20p 218.40p 219.20p 483895
11/03/2024 219.00p 220.80p 217.00p 220.00p 569503
08/03/2024 219.20p 221.00p 215.40p 219.00p 1435371
07/03/2024 216.60p 220.60p 216.60p 218.00p 890006
06/03/2024 210.80p 220.00p 210.80p 217.80p 1443965
05/03/2024 214.00p 216.00p 212.60p 215.60p 742959
04/03/2024 216.40p 218.20p 211.40p 214.00p 413918
01/03/2024 215.60p 216.20p 211.80p 215.00p 699686
29/02/2024 202.80p 214.40p 202.80p 212.00p 1252146
28/02/2024 210.60p 214.60p 206.00p 208.00p 1566468
27/02/2024 212.40p 216.00p 211.00p 213.80p 563738
26/02/2024 209.80p 214.00p 206.40p 212.40p 519277
23/02/2024 211.80p 214.80p 210.40p 210.40p 456779
22/02/2024 211.00p 212.40p 208.00p 211.00p 501572
21/02/2024 209.00p 213.80p 209.00p 209.60p 1800921
20/02/2024 212.20p 214.20p 209.80p 211.00p 689027
19/02/2024 215.00p 216.20p 209.08p 212.20p 286718
16/02/2024 220.00p 220.00p 212.00p 212.20p 328369
15/02/2024 213.00p 216.00p 212.80p 215.20p 203282
14/02/2024 211.60p 219.60p 211.60p 212.60p 257472
13/02/2024 227.80p 228.20p 211.40p 211.60p 728012
12/02/2024 216.00p 226.00p 216.00p 226.00p 1677718
09/02/2024 213.40p 220.40p 213.40p 218.80p 448078
08/02/2024 220.20p 227.60p 214.20p 218.20p 798260
07/02/2024 222.00p 231.40p 216.60p 218.20p 1164200
06/02/2024 205.00p 209.20p 203.80p 209.00p 256102
05/02/2024 209.40p 212.80p 204.40p 204.40p 293233
02/02/2024 208.40p 211.61p 208.20p 208.60p 491406
01/02/2024 210.00p 213.40p 206.40p 207.00p 509300
31/01/2024 206.00p 213.60p 206.00p 209.40p 568315
30/01/2024 208.00p 211.00p 205.76p 211.00p 448365
29/01/2024 214.20p 214.48p 206.56p 208.20p 2672363
26/01/2024 208.00p 215.40p 205.40p 214.20p 843318
25/01/2024 201.00p 208.40p 200.40p 208.20p 633114
24/01/2024 200.40p 207.80p 198.10p 207.80p 687968
23/01/2024 209.40p 209.40p 200.80p 201.60p 595815
22/01/2024 205.00p 207.40p 204.80p 204.80p 1201107
19/01/2024 204.00p 207.60p 202.80p 205.00p 535345
18/01/2024 202.60p 205.20p 200.00p 203.40p 704145
17/01/2024 204.60p 209.20p 197.60p 198.50p 671959
16/01/2024 209.60p 213.60p 208.40p 208.80p 1204773
15/01/2024 205.60p 215.20p 204.20p 214.80p 1375014
12/01/2024 216.00p 217.40p 213.20p 216.60p 728774
11/01/2024 212.40p 217.08p 210.40p 211.40p 516076
10/01/2024 219.80p 219.80p 213.40p 217.80p 538956
09/01/2024 223.20p 226.80p 213.00p 213.00p 815454
08/01/2024 220.80p 230.60p 218.80p 227.40p 829575
05/01/2024 212.80p 216.00p 208.80p 216.00p 470874
04/01/2024 208.20p 212.80p 206.85p 212.60p 406271
03/01/2024 210.40p 214.80p 206.60p 209.60p 489184
02/01/2024 211.00p 217.00p 210.40p 213.00p 334898
29/12/2023 215.80p 220.60p 215.60p 217.20p 166465
28/12/2023 220.40p 222.20p 215.60p 217.40p 264489
27/12/2023 221.60p 221.60p 216.80p 219.60p 427033
22/12/2023 219.40p 219.40p 214.00p 217.20p 185780
21/12/2023 214.80p 218.33p 213.00p 214.60p 805971
20/12/2023 219.00p 222.40p 214.20p 217.20p 2083657
19/12/2023 207.80p 215.00p 207.80p 214.20p 192964
18/12/2023 215.60p 217.20p 212.00p 212.40p 372854
15/12/2023 211.40p 217.80p 211.40p 215.60p 1029331
14/12/2023 209.60p 221.00p 209.20p 215.60p 818900
13/12/2023 212.40p 212.40p 204.40p 204.60p 1001616
12/12/2023 208.20p 209.60p 206.00p 208.00p 2569162
11/12/2023 206.00p 208.60p 204.20p 207.40p 656287
08/12/2023 200.20p 209.40p 199.30p 206.00p 1568246
07/12/2023 200.00p 204.60p 194.90p 202.80p 683036
06/12/2023 196.50p 199.70p 191.90p 198.80p 618506
05/12/2023 191.30p 194.20p 187.80p 194.20p 924348
04/12/2023 192.00p 195.40p 189.80p 191.30p 386908
01/12/2023 190.00p 194.10p 185.60p 191.90p 1153307
30/11/2023 181.00p 189.20p 179.50p 185.50p 2292232
29/11/2023 181.00p 181.65p 178.50p 180.00p 2367589
28/11/2023 181.00p 181.50p 177.40p 179.60p 483335
27/11/2023 180.40p 181.60p 178.00p 181.20p 668487
24/11/2023 179.00p 181.16p 178.60p 178.60p 743656
23/11/2023 177.40p 180.50p 175.50p 180.00p 431609
22/11/2023 186.40p 191.80p 176.40p 177.40p 2313266
21/11/2023 187.30p 191.30p 185.10p 185.10p 604223
20/11/2023 187.00p 189.90p 184.40p 186.40p 356755
17/11/2023 181.60p 186.10p 180.40p 184.90p 614510
16/11/2023 187.80p 192.70p 182.00p 184.80p 867584
15/11/2023 192.90p 203.20p 187.30p 189.10p 1818974
14/11/2023 170.30p 191.50p 170.00p 187.40p 1953260
13/11/2023 175.40p 175.80p 171.20p 174.40p 378790
10/11/2023 176.50p 178.66p 170.50p 172.60p 3047645
09/11/2023 177.30p 178.20p 172.60p 177.10p 254382
08/11/2023 174.90p 178.20p 171.40p 174.40p 1282989
07/11/2023 171.10p 175.50p 169.10p 174.10p 424620
06/11/2023 174.30p 177.70p 169.90p 170.20p 238745
03/11/2023 174.80p 177.33p 169.85p 175.90p 438501
02/11/2023 168.10p 173.60p 167.80p 170.20p 557876
01/11/2023 161.70p 166.70p 156.40p 165.60p 669929
31/10/2023 164.30p 164.90p 159.80p 160.00p 513254
30/10/2023 161.40p 163.60p 157.60p 161.50p 522898
27/10/2023 158.40p 164.90p 156.40p 160.20p 534707
26/10/2023 157.00p 159.80p 154.30p 157.00p 484077
25/10/2023 158.40p 159.50p 152.70p 157.20p 486961
24/10/2023 161.90p 161.90p 155.40p 155.40p 455825
23/10/2023 162.80p 163.70p 155.10p 160.50p 648754
20/10/2023 162.70p 162.70p 157.90p 158.90p 1132660
19/10/2023 162.00p 166.15p 161.30p 161.30p 748996
18/10/2023 173.00p 173.00p 162.90p 164.00p 993579
17/10/2023 168.60p 174.00p 167.30p 174.00p 1436333
16/10/2023 169.40p 171.70p 166.20p 169.00p 363184
13/10/2023 168.50p 172.10p 166.50p 168.50p 568608
12/10/2023 169.20p 175.30p 168.90p 170.40p 380853
11/10/2023 172.40p 175.70p 171.00p 172.80p 432435
10/10/2023 166.60p 173.11p 166.60p 172.80p 365989
09/10/2023 172.50p 172.50p 166.20p 166.60p 406901
06/10/2023 167.50p 170.80p 165.60p 170.20p 509222
05/10/2023 164.80p 167.90p 163.97p 167.10p 448999
04/10/2023 164.00p 167.39p 162.50p 162.90p 832471
03/10/2023 169.00p 171.10p 166.70p 167.00p 846817
02/10/2023 174.90p 177.40p 170.60p 172.10p 843385
29/09/2023 169.00p 178.70p 169.00p 173.70p 812800
28/09/2023 182.40p 185.10p 169.50p 169.50p 880769

*Close Price adjusted for both dividends and splits