LSE - Delayed Quote GBp

Crest Nicholson Holdings plc (CRST.L)

185.90 +0.90 (+0.49%)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 186.50 190.40 185.40 185.90 185.90 794,131
Apr 25, 2024 185.00 190.20 181.40 185.00 185.00 694,681
Apr 24, 2024 186.10 191.20 182.80 184.20 184.20 3,312,066
Apr 23, 2024 185.20 191.40 185.20 191.40 191.40 1,187,065
Apr 22, 2024 185.20 191.10 185.20 186.30 186.30 795,950
Apr 19, 2024 185.50 189.90 184.00 186.50 186.50 404,446
Apr 18, 2024 182.70 188.50 182.70 188.40 188.40 451,696
Apr 17, 2024 184.10 189.00 183.50 185.20 185.20 1,028,152
Apr 16, 2024 188.00 190.00 184.90 184.90 184.90 2,517,780
Apr 15, 2024 192.40 201.20 191.00 191.00 191.00 3,273,145
Apr 12, 2024 186.60 189.70 186.00 188.70 188.70 910,740
Apr 11, 2024 187.30 190.40 182.70 186.20 186.20 575,160
Apr 10, 2024 193.90 198.20 186.50 187.20 187.20 2,797,503
Apr 9, 2024 189.30 191.10 187.60 188.70 188.70 454,483
Apr 8, 2024 187.60 191.60 187.30 190.30 190.30 547,897
Apr 5, 2024 192.00 192.00 185.90 187.00 187.00 293,751
Apr 4, 2024 193.10 193.10 185.60 191.70 191.70 1,725,140
Apr 3, 2024 187.00 190.70 187.00 189.00 189.00 591,101
Apr 2, 2024 193.10 195.90 187.70 187.70 187.70 1,150,167
Mar 28, 2024 194.50 196.60 191.48 193.20 193.20 1,107,962
Mar 27, 2024 196.00 197.90 189.00 194.50 194.50 911,842
Mar 26, 2024 193.50 197.00 193.20 195.80 195.80 538,399
Mar 25, 2024 194.00 196.00 192.40 194.80 194.80 1,685,567
Mar 22, 2024 194.00 197.40 190.10 194.10 194.10 1,950,605
Mar 21, 2024 11.50 Dividend
Mar 21, 2024 201.40 202.60 195.50 197.00 197.00 7,439,841
Mar 20, 2024 202.00 208.26 202.00 206.40 194.90 2,257,144
Mar 19, 2024 214.00 217.80 196.60 203.60 192.26 13,233,207
Mar 18, 2024 230.80 230.80 222.60 224.00 211.52 3,585,436
Mar 15, 2024 223.00 226.00 221.60 224.60 212.09 1,744,782
Mar 14, 2024 225.80 228.40 221.80 225.60 213.03 1,082,903
Mar 13, 2024 224.40 224.40 220.00 222.00 209.63 1,302,943
Mar 12, 2024 219.80 223.20 218.40 219.20 206.99 746,324
Mar 11, 2024 219.00 220.80 217.00 220.00 207.74 723,148
Mar 8, 2024 219.20 221.00 215.40 219.00 206.80 1,609,299
Mar 7, 2024 216.60 220.60 216.60 218.00 205.85 1,093,733
Mar 6, 2024 210.80 220.00 210.80 217.80 205.66 1,688,840
Mar 5, 2024 214.00 216.00 212.60 215.60 203.59 864,902
Mar 4, 2024 216.40 218.20 211.40 214.00 202.08 538,563
Mar 1, 2024 215.60 216.20 211.80 215.00 203.02 812,801
Feb 29, 2024 202.80 214.40 202.80 212.00 200.19 1,431,950
Feb 28, 2024 210.60 214.60 206.00 208.00 196.41 1,739,194
Feb 27, 2024 212.40 216.00 211.00 213.80 201.89 729,917
Feb 26, 2024 209.80 214.00 206.40 212.40 200.57 683,499
Feb 23, 2024 211.80 214.80 210.40 210.40 198.68 714,417
Feb 22, 2024 211.00 212.40 208.00 211.00 199.24 602,757
Feb 21, 2024 209.00 213.80 209.00 209.60 197.92 1,908,800
Feb 20, 2024 212.20 214.20 209.80 211.00 199.24 784,179
Feb 19, 2024 215.00 216.20 209.08 212.20 200.38 385,450
Feb 16, 2024 220.00 220.00 212.00 212.20 200.38 416,929
Feb 15, 2024 213.00 216.00 212.80 215.20 203.21 969,643
Feb 14, 2024 211.60 219.60 211.60 212.60 200.75 306,603
Feb 13, 2024 227.80 228.20 211.40 211.60 199.81 1,527,552
Feb 12, 2024 216.00 226.00 216.00 226.00 213.41 1,770,804
Feb 9, 2024 213.40 220.40 213.40 218.80 206.61 513,647
Feb 8, 2024 220.20 227.60 214.20 218.20 206.04 1,145,122
Feb 7, 2024 222.00 231.40 216.60 218.20 206.04 1,463,773
Feb 6, 2024 205.00 209.20 203.80 209.00 197.36 342,350
Feb 5, 2024 209.40 212.80 204.40 204.40 193.01 364,134
Feb 2, 2024 208.40 211.61 208.20 208.60 196.98 567,334
Feb 1, 2024 210.00 213.40 206.40 207.00 195.47 577,083
Jan 31, 2024 206.00 213.60 206.00 209.40 197.73 637,549
Jan 30, 2024 208.00 211.00 205.76 211.00 199.24 512,594
Jan 29, 2024 214.20 214.49 206.56 208.20 196.60 2,811,381
Jan 26, 2024 208.00 215.40 205.40 214.20 202.27 1,872,149
Jan 25, 2024 201.00 208.40 200.40 208.20 196.60 862,297
Jan 24, 2024 200.40 207.80 198.10 207.80 196.22 906,182
Jan 23, 2024 209.40 209.40 200.80 201.60 190.37 853,923
Jan 22, 2024 205.00 207.40 204.80 204.80 193.39 670,109
Jan 19, 2024 204.00 207.60 202.80 205.00 193.58 610,726
Jan 18, 2024 202.60 205.20 200.00 203.40 192.07 509,230
Jan 17, 2024 204.60 209.20 197.60 198.50 187.44 755,331
Jan 16, 2024 209.60 213.60 208.40 208.80 197.17 3,020,664
Jan 15, 2024 206.00 215.20 204.20 214.80 202.83 1,607,945
Jan 12, 2024 216.00 217.40 213.20 216.60 204.53 803,114
Jan 11, 2024 212.40 217.08 210.40 211.40 199.62 586,792
Jan 10, 2024 219.80 219.80 213.40 217.80 205.66 602,911
Jan 9, 2024 223.20 226.80 213.00 213.00 201.13 1,396,873
Jan 8, 2024 220.80 230.60 218.80 227.40 214.73 997,943
Jan 5, 2024 212.80 216.00 208.80 216.00 203.97 535,447
Jan 4, 2024 208.20 212.80 206.85 212.60 200.75 461,015
Jan 3, 2024 210.40 214.80 206.60 209.60 197.92 578,562
Jan 2, 2024 211.00 217.00 210.40 213.00 201.13 414,753
Dec 29, 2023 215.80 220.60 215.60 217.20 205.10 273,785
Dec 28, 2023 220.40 222.20 215.60 217.40 205.29 473,251
Dec 27, 2023 221.60 221.60 216.80 219.60 207.36 461,949
Dec 22, 2023 219.40 219.40 214.00 217.20 205.10 1,629,421
Dec 21, 2023 214.80 218.33 213.00 214.60 202.64 1,106,760
Dec 20, 2023 219.00 222.40 214.20 217.20 205.10 2,269,653
Dec 19, 2023 207.80 215.00 207.80 214.20 202.27 331,278
Dec 18, 2023 215.60 217.20 212.00 212.40 200.57 471,872
Dec 15, 2023 211.40 217.80 211.40 215.60 203.59 1,234,093
Dec 14, 2023 209.60 221.00 209.20 215.60 203.59 1,076,256
Dec 13, 2023 212.40 212.40 204.40 204.60 193.20 1,137,408
Dec 12, 2023 208.20 209.60 206.00 208.00 196.41 2,660,273
Dec 11, 2023 206.00 208.60 204.20 207.40 195.84 726,076
Dec 8, 2023 200.20 209.40 199.30 206.00 194.52 1,756,266
Dec 7, 2023 200.00 204.60 194.90 202.80 191.50 829,706
Dec 6, 2023 196.50 199.70 191.90 198.80 187.72 853,862
Dec 5, 2023 191.30 194.20 187.80 194.20 183.38 945,936
Dec 4, 2023 192.00 195.40 189.80 191.30 180.64 451,021
Dec 1, 2023 190.00 194.10 185.60 191.90 181.21 1,395,071
Nov 30, 2023 181.00 189.20 179.50 185.50 175.16 2,509,130
Nov 29, 2023 181.00 181.65 178.50 180.00 169.97 2,397,114
Nov 28, 2023 181.00 181.50 177.40 179.60 169.59 528,999
Nov 27, 2023 180.40 181.60 178.00 181.20 171.10 687,188
Nov 24, 2023 179.00 181.16 178.60 178.60 168.65 807,127
Nov 23, 2023 177.40 180.50 175.50 180.00 169.97 471,634
Nov 22, 2023 186.40 191.80 176.40 177.40 167.52 2,365,375
Nov 21, 2023 187.30 191.30 185.10 185.10 174.79 681,395
Nov 20, 2023 187.00 189.90 184.40 186.40 176.01 416,200
Nov 17, 2023 181.60 186.10 180.40 184.90 174.60 680,612
Nov 16, 2023 187.70 192.70 182.00 184.80 174.50 899,324
Nov 15, 2023 192.90 203.20 187.30 189.10 178.56 1,984,496
Nov 14, 2023 170.30 191.50 170.00 187.40 176.96 2,039,208
Nov 13, 2023 175.40 175.80 171.20 174.40 164.68 413,283
Nov 10, 2023 176.50 178.66 170.50 172.60 162.98 3,103,262
Nov 9, 2023 177.30 178.20 172.60 177.10 167.23 327,593
Nov 8, 2023 174.90 178.20 171.40 174.40 164.68 1,732,934
Nov 7, 2023 171.10 175.50 169.10 174.10 164.40 465,229
Nov 6, 2023 174.30 177.70 169.90 170.20 160.72 306,142
Nov 3, 2023 174.80 177.33 169.85 175.90 166.10 548,463
Nov 2, 2023 168.10 173.60 167.80 170.20 160.72 657,605
Nov 1, 2023 161.70 166.70 156.40 165.60 156.37 740,276
Oct 31, 2023 164.30 164.90 159.80 160.00 151.09 801,733
Oct 30, 2023 161.40 163.60 157.60 161.50 152.50 573,021
Oct 27, 2023 158.40 164.90 156.40 160.20 151.27 635,610
Oct 26, 2023 157.00 159.80 154.30 157.00 148.25 543,899
Oct 25, 2023 158.40 159.50 152.70 157.20 148.44 559,593
Oct 24, 2023 161.90 161.90 155.40 155.40 146.74 721,814
Oct 23, 2023 162.80 163.70 155.10 160.50 151.56 692,457
Oct 20, 2023 162.70 162.70 157.90 158.90 150.05 1,321,268
Oct 19, 2023 162.00 166.15 161.30 161.30 152.31 809,238
Oct 18, 2023 173.00 173.00 162.90 164.00 154.86 1,126,592
Oct 17, 2023 168.60 174.00 167.30 174.00 164.31 1,662,745
Oct 16, 2023 169.40 171.70 166.20 169.00 159.58 445,698
Oct 13, 2023 168.50 172.10 166.50 168.50 159.11 790,617
Oct 12, 2023 169.20 175.30 168.90 170.40 160.91 434,917
Oct 11, 2023 172.40 175.70 171.00 172.80 163.17 510,915
Oct 10, 2023 166.60 173.11 166.60 172.80 163.17 1,356,373
Oct 9, 2023 172.50 172.50 166.20 166.60 157.32 470,525
Oct 6, 2023 167.50 170.80 165.60 170.20 160.72 573,724
Oct 5, 2023 164.80 167.90 163.97 167.10 157.79 523,408
Oct 4, 2023 164.00 167.39 162.50 162.90 153.82 994,031
Oct 3, 2023 169.00 171.10 166.70 167.00 157.70 925,055
Oct 2, 2023 174.90 177.40 169.50 172.10 162.51 937,780
Sep 29, 2023 169.00 178.70 169.00 173.70 164.02 882,815
Sep 28, 2023 182.40 185.10 169.50 169.50 160.06 1,179,794
Sep 27, 2023 183.20 185.80 182.80 184.20 173.94 1,014,148
Sep 26, 2023 179.00 186.10 179.00 184.90 174.60 1,076,250
Sep 25, 2023 191.70 193.70 183.00 185.00 174.69 755,166
Sep 22, 2023 184.10 188.70 184.10 186.30 175.92 677,980
Sep 21, 2023 5.50 Dividend
Sep 21, 2023 185.00 190.30 181.40 185.50 175.16 869,847
Sep 20, 2023 182.50 193.00 182.50 190.80 174.98 1,186,084
Sep 19, 2023 181.90 181.90 175.00 180.30 165.35 2,588,701
Sep 18, 2023 183.00 189.34 176.10 179.00 164.15 658,510
Sep 15, 2023 185.80 188.42 183.30 186.40 170.94 1,288,521
Sep 14, 2023 180.60 185.10 177.00 185.10 169.75 666,390
Sep 13, 2023 177.70 180.90 175.00 179.10 164.25 606,799
Sep 12, 2023 176.40 180.00 174.06 177.20 162.50 244,829
Sep 11, 2023 171.20 181.80 171.20 176.40 161.77 311,395
Sep 8, 2023 172.60 175.90 171.46 174.70 160.21 770,891
Sep 7, 2023 171.20 175.50 171.20 172.70 158.38 346,498
Sep 6, 2023 173.40 175.40 171.20 174.00 159.57 337,182
Sep 5, 2023 173.40 180.00 173.40 175.50 160.94 314,585
Sep 4, 2023 178.00 181.90 176.00 178.00 163.24 528,256
Sep 1, 2023 179.70 184.20 177.90 177.90 163.15 3,308,400
Aug 31, 2023 183.70 183.80 178.70 180.50 165.53 3,742,872
Aug 30, 2023 178.40 185.10 178.40 180.50 165.53 736,695
Aug 29, 2023 171.00 183.00 170.91 182.60 167.46 1,214,970
Aug 25, 2023 170.20 173.20 169.40 170.00 155.90 492,051
Aug 24, 2023 171.30 175.70 170.40 171.30 157.09 452,230
Aug 23, 2023 170.10 174.20 170.10 173.50 159.11 609,759
Aug 22, 2023 175.00 176.00 170.00 172.00 157.73 1,229,098
Aug 21, 2023 171.30 184.10 165.10 177.00 162.32 2,532,326
Aug 18, 2023 192.00 194.90 190.00 194.00 177.91 348,377
Aug 17, 2023 202.20 202.20 195.10 195.70 179.47 228,477
Aug 16, 2023 201.40 201.60 196.48 196.60 180.29 257,358
Aug 15, 2023 199.10 201.80 197.50 200.40 183.78 279,077
Aug 14, 2023 210.80 210.80 199.30 202.00 185.25 272,423
Aug 11, 2023 215.80 215.80 205.60 207.20 190.02 317,552
Aug 10, 2023 208.60 212.80 205.20 210.40 192.95 240,790
Aug 9, 2023 217.00 217.00 205.80 208.20 190.93 356,792
Aug 8, 2023 216.00 216.00 211.60 212.80 195.15 209,716
Aug 7, 2023 215.00 216.40 211.65 214.20 196.43 272,481
Aug 4, 2023 216.80 216.80 211.00 214.80 196.99 226,248
Aug 3, 2023 209.80 215.00 208.00 211.60 194.05 220,616
Aug 2, 2023 209.20 215.00 209.20 212.00 194.42 443,739
Aug 1, 2023 211.60 215.00 209.09 213.80 196.07 301,531
Jul 31, 2023 213.00 218.20 212.40 213.40 195.70 447,926
Jul 28, 2023 220.80 226.00 217.20 218.60 200.47 474,087
Jul 27, 2023 223.20 225.80 218.80 219.60 201.39 459,388
Jul 26, 2023 218.40 226.60 218.20 222.20 203.77 1,630,242
Jul 25, 2023 221.60 225.00 220.08 223.20 204.69 223,266
Jul 24, 2023 217.20 226.20 217.20 223.20 204.69 678,976
Jul 21, 2023 216.40 223.20 216.00 222.80 204.32 1,367,116
Jul 20, 2023 215.60 223.40 213.00 220.60 202.30 1,459,577
Jul 19, 2023 197.60 220.00 197.60 215.60 197.72 1,962,021
Jul 18, 2023 184.80 194.40 182.40 193.80 177.73 808,959
Jul 17, 2023 190.60 193.52 184.30 184.30 169.01 504,826
Jul 14, 2023 183.10 191.02 183.00 189.20 173.51 736,782
Jul 13, 2023 188.60 188.60 181.10 182.60 167.46 2,738,664
Jul 12, 2023 179.90 191.20 177.80 188.60 172.96 1,621,448
Jul 11, 2023 176.50 180.40 176.50 179.70 164.80 293,110
Jul 10, 2023 179.20 180.54 177.40 178.60 163.79 392,683
Jul 7, 2023 179.10 180.40 176.50 180.30 165.35 488,875
Jul 6, 2023 186.30 186.30 178.20 179.10 164.25 576,956
Jul 5, 2023 188.10 189.00 185.30 186.50 171.03 650,882
Jul 4, 2023 189.00 190.40 185.60 188.50 172.87 399,997
Jul 3, 2023 185.50 190.50 185.50 188.20 172.59 3,164,023
Jun 30, 2023 188.00 191.40 186.90 188.40 172.77 2,157,481
Jun 29, 2023 191.60 193.20 184.70 187.70 172.13 415,896
Jun 28, 2023 187.20 194.30 187.00 191.70 175.80 905,070
Jun 27, 2023 192.40 195.20 189.80 191.70 175.80 1,185,354
Jun 26, 2023 192.70 195.10 188.60 193.30 177.27 3,825,374
Jun 23, 2023 194.90 196.73 186.80 192.80 176.81 895,362
Jun 22, 2023 203.80 207.80 193.90 200.60 183.96 697,599
Jun 21, 2023 208.60 210.79 204.00 204.00 187.08 1,222,455
Jun 20, 2023 212.00 215.00 209.20 211.60 194.05 830,421
Jun 19, 2023 213.80 213.80 208.80 210.60 193.13 607,131
Jun 16, 2023 213.00 217.40 212.00 212.40 194.78 1,327,021
Jun 15, 2023 222.20 222.20 213.60 216.00 198.09 2,204,804
Jun 14, 2023 223.40 226.40 219.80 221.00 202.67 663,105
Jun 13, 2023 233.60 235.60 223.80 223.80 205.24 564,656
Jun 12, 2023 230.60 236.51 228.60 234.00 214.59 899,518
Jun 9, 2023 225.00 230.98 225.00 229.00 210.01 684,374
Jun 8, 2023 245.00 246.66 223.20 231.60 212.39 2,469,903
Jun 7, 2023 250.40 252.60 248.60 249.40 228.72 298,282
Jun 6, 2023 251.60 252.60 248.40 252.60 231.65 1,254,266
Jun 5, 2023 251.80 256.20 251.00 251.40 230.55 434,058
Jun 2, 2023 248.40 254.80 247.20 254.00 232.93 478,054
Jun 1, 2023 242.60 250.60 239.60 248.40 227.80 503,570
May 31, 2023 252.20 252.20 240.40 242.40 222.30 1,811,698
May 30, 2023 245.40 249.80 240.40 244.80 224.50 485,385
May 26, 2023 248.00 248.60 243.80 244.40 224.13 1,075,805
May 25, 2023 247.60 249.80 244.20 248.20 227.62 311,451
May 24, 2023 257.40 257.40 245.00 247.40 226.88 780,415
May 23, 2023 258.20 260.60 254.40 257.40 236.05 292,642
May 22, 2023 263.40 265.80 260.20 261.80 240.09 426,370
May 19, 2023 265.80 265.80 262.00 265.20 243.21 441,744
May 18, 2023 264.60 269.00 263.00 264.20 242.29 1,247,607
May 17, 2023 259.20 264.60 259.20 262.40 240.64 1,011,716
May 16, 2023 266.00 266.00 260.60 263.60 241.74 480,768
May 15, 2023 264.40 265.40 261.80 263.00 241.19 802,356
May 12, 2023 264.00 265.00 257.60 263.00 241.19 1,143,528
May 11, 2023 258.80 258.80 252.40 255.60 234.40 440,792
May 10, 2023 257.00 259.00 254.60 255.80 234.58 952,069
May 9, 2023 263.00 263.00 252.00 256.00 234.77 2,978,995
May 5, 2023 250.00 261.80 250.00 258.60 237.15 800,323
May 4, 2023 260.20 264.00 254.80 257.80 236.42 2,398,466
May 3, 2023 266.20 271.40 259.20 259.20 237.70 1,119,885
May 2, 2023 269.00 276.80 265.20 265.20 243.21 2,421,999
Apr 28, 2023 262.40 270.60 261.20 269.00 246.69 877,725
Apr 27, 2023 268.00 274.00 256.80 261.40 239.72 1,893,772
Apr 26, 2023 250.80 275.80 247.40 270.00 247.61 2,179,832

Related Tickers

BWY.L Bellway p.l.c.
2,546.00
+2.00%
 
BKG.L The Berkeley Group Holdings plc
4,702.00
+1.07%
 
BDEV.L Barratt Developments plc
454.90
+1.36%
 
VTY.L Vistry Group PLC
1,174.00
+3.07%
 
TW.L Taylor Wimpey plc
134.30
+2.17%
 
PSN.L Persimmon Plc
1,318.00
+2.77%
 
WJG.L Watkin Jones Plc
44.25
+1.72%
 
CRN.L Cairn Homes plc
133.60
-0.15%
 
GLE.L MJ Gleeson plc
505.00
+1.81%
 
RDW.L Redrow plc
644.50
+1.42%