Crest Nicholson Holdings plc (LON:CRST)
London
· Delayed Price · Currency is GBP · Price in GBX 62.30
+1.00 (1.63%)
Apr 28, 2026, 4:47 PM GMT
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.80 | 63.30 | 59.60 | 62.30 | 62.30 | 1.63% | 3,961,748 |
| Apr 27, 2026 | 62.10 | 63.20 | 60.40 | 61.30 | 61.30 | -1.76% | 4,617,973 |
| Apr 24, 2026 | 65.10 | 65.50 | 62.20 | 62.40 | 62.40 | -5.45% | 7,716,811 |
| Apr 23, 2026 | 68.30 | 69.20 | 66.00 | 66.00 | 66.00 | -5.17% | 5,244,903 |
| Apr 22, 2026 | 71.40 | 72.30 | 65.40 | 69.60 | 69.60 | -0.57% | 8,251,986 |
| Apr 21, 2026 | 85.00 | 85.00 | 59.70 | 70.00 | 70.00 | -35.19% | 47,962,194 |
| Apr 20, 2026 | 112.59 | 112.00 | 107.80 | 108.00 | 108.00 | -6.25% | 2,062,947 |
| Apr 17, 2026 | 109.00 | 115.60 | 106.80 | 115.20 | 115.20 | 6.67% | 4,406,720 |
| Apr 16, 2026 | 107.80 | 114.20 | 106.80 | 108.00 | 108.00 | 0.19% | 1,613,877 |
| Apr 15, 2026 | 106.60 | 109.40 | 105.40 | 107.80 | 107.80 | 1.32% | 712,497 |
| Apr 14, 2026 | 106.40 | 107.65 | 105.50 | 106.40 | 106.40 | 1.53% | 1,376,534 |
| Apr 13, 2026 | 110.60 | 110.60 | 103.60 | 104.80 | 104.80 | -2.60% | 1,208,412 |
| Apr 10, 2026 | 109.20 | 111.60 | 107.60 | 107.60 | 107.60 | 0.56% | 727,339 |
| Apr 9, 2026 | 107.00 | 109.20 | 103.00 | 107.00 | 107.00 | -1.83% | 1,250,387 |
| Apr 8, 2026 | 104.20 | 114.20 | 104.20 | 109.00 | 109.00 | 7.92% | 2,248,592 |
| Apr 7, 2026 | 103.40 | 104.40 | 100.60 | 101.00 | 101.00 | -2.88% | 737,306 |
| Apr 2, 2026 | 103.80 | 104.80 | 100.70 | 104.00 | 104.00 | -1.52% | 1,011,270 |
| Apr 1, 2026 | 101.90 | 107.10 | 99.50 | 105.60 | 105.60 | 4.76% | 1,169,536 |
| Mar 31, 2026 | 100.00 | 102.60 | 99.70 | 100.80 | 100.80 | 0.10% | 824,060 |
| Mar 30, 2026 | 103.80 | 103.80 | 99.50 | 100.70 | 100.70 | -1.95% | 1,502,489 |
| Mar 27, 2026 | 106.50 | 106.50 | 102.70 | 102.70 | 102.70 | -3.39% | 902,743 |
| Mar 26, 2026 | 108.40 | 108.90 | 104.32 | 106.30 | 106.30 | -3.36% | 1,512,788 |
| Mar 25, 2026 | 104.60 | 113.30 | 104.60 | 110.00 | 108.20 | 10.22% | 2,253,841 |
| Mar 24, 2026 | 104.90 | 106.80 | 96.95 | 99.80 | 98.17 | -4.31% | 2,850,670 |
| Mar 23, 2026 | 101.80 | 108.00 | 97.80 | 104.30 | 102.59 | 1.16% | 2,179,035 |
| Mar 20, 2026 | 109.40 | 111.50 | 102.20 | 103.10 | 101.41 | -2.83% | 3,928,295 |
| Mar 19, 2026 | 114.00 | 115.00 | 105.50 | 106.10 | 104.36 | -7.90% | 1,427,799 |
| Mar 18, 2026 | 116.00 | 119.10 | 113.40 | 115.20 | 113.31 | -1.29% | 627,716 |
| Mar 17, 2026 | 116.00 | 119.40 | 112.60 | 116.70 | 114.79 | -0.68% | 649,353 |
| Mar 16, 2026 | 117.20 | 119.90 | 116.70 | 117.50 | 115.58 | -1.26% | 580,390 |
| Mar 13, 2026 | 121.00 | 121.00 | 115.00 | 119.00 | 117.05 | 0.51% | 858,528 |
| Mar 12, 2026 | 122.00 | 125.40 | 118.00 | 118.40 | 116.46 | -4.67% | 551,785 |
| Mar 11, 2026 | 125.00 | 126.90 | 122.20 | 124.20 | 122.17 | -1.27% | 559,813 |
| Mar 10, 2026 | 121.50 | 128.00 | 121.50 | 125.80 | 123.74 | 3.62% | 716,572 |
| Mar 9, 2026 | 127.00 | 130.30 | 120.40 | 121.40 | 119.41 | -5.67% | 1,289,664 |
| Mar 6, 2026 | 131.00 | 134.60 | 128.40 | 128.70 | 126.59 | -3.09% | 937,853 |
| Mar 5, 2026 | 132.50 | 136.90 | 131.10 | 132.80 | 130.63 | -2.64% | 667,935 |
| Mar 4, 2026 | 139.50 | 140.60 | 133.00 | 136.40 | 134.17 | -0.73% | 951,841 |
| Mar 3, 2026 | 145.50 | 146.30 | 136.20 | 137.40 | 135.15 | -6.02% | 592,250 |
| Mar 2, 2026 | 149.30 | 155.20 | 146.00 | 146.20 | 143.81 | -3.94% | 417,642 |
| Feb 27, 2026 | 160.60 | 161.70 | 151.00 | 152.20 | 149.71 | -3.43% | 619,140 |
| Feb 26, 2026 | 158.80 | 161.00 | 155.40 | 157.60 | 155.02 | 1.55% | 742,810 |
| Feb 25, 2026 | 152.70 | 158.80 | 152.70 | 155.20 | 152.66 | -0.70% | 412,720 |
| Feb 24, 2026 | 161.80 | 161.80 | 155.40 | 156.30 | 153.74 | -0.89% | 359,755 |
| Feb 23, 2026 | 160.80 | 163.70 | 156.40 | 157.70 | 155.12 | -2.65% | 371,741 |
| Feb 20, 2026 | 156.60 | 164.10 | 156.60 | 162.00 | 159.35 | 1.19% | 749,646 |
| Feb 19, 2026 | 163.20 | 165.00 | 159.80 | 160.10 | 157.48 | -2.38% | 421,426 |
| Feb 18, 2026 | 160.00 | 164.30 | 159.50 | 164.00 | 161.32 | 1.05% | 490,227 |
| Feb 17, 2026 | 173.00 | 173.00 | 162.30 | 162.30 | 159.64 | -3.16% | 473,965 |
| Feb 16, 2026 | 166.00 | 171.60 | 164.10 | 167.60 | 164.86 | 0.96% | 591,746 |
| Feb 13, 2026 | 170.00 | 170.00 | 162.72 | 166.00 | 163.28 | -1.72% | 609,665 |
| Feb 12, 2026 | 172.90 | 172.90 | 165.80 | 168.90 | 166.14 | 0.66% | 1,034,395 |
| Feb 11, 2026 | 152.60 | 171.40 | 147.00 | 167.80 | 165.05 | 11.42% | 1,087,132 |
| Feb 10, 2026 | 150.90 | 155.30 | 148.70 | 150.60 | 148.14 | -0.59% | 502,027 |
| Feb 9, 2026 | 151.30 | 156.50 | 149.50 | 151.50 | 149.02 | -1.43% | 612,388 |
| Feb 6, 2026 | 159.70 | 161.60 | 151.50 | 153.70 | 151.18 | -4.30% | 512,662 |
| Feb 5, 2026 | 158.40 | 161.60 | 156.70 | 160.60 | 157.97 | 0.25% | 1,065,387 |
| Feb 4, 2026 | 155.50 | 165.26 | 153.95 | 160.20 | 157.58 | 2.50% | 1,121,313 |
| Feb 3, 2026 | 158.00 | 159.80 | 154.30 | 156.30 | 153.74 | 0.45% | 250,006 |
| Feb 2, 2026 | 155.20 | 157.30 | 150.50 | 155.60 | 153.05 | 2.17% | 621,473 |
| Jan 30, 2026 | 154.20 | 158.70 | 150.30 | 152.30 | 149.81 | -1.23% | 914,416 |
| Jan 29, 2026 | 138.00 | 158.90 | 133.00 | 154.20 | 151.68 | 13.63% | 4,704,188 |
| Jan 28, 2026 | 138.20 | 138.50 | 135.00 | 135.70 | 133.48 | 0.52% | 2,254,278 |
| Jan 27, 2026 | 134.50 | 136.40 | 133.90 | 135.00 | 132.79 | -0.95% | 1,105,022 |
| Jan 26, 2026 | 134.00 | 136.50 | 133.00 | 136.30 | 134.07 | 1.87% | 376,666 |
| Jan 23, 2026 | 134.00 | 136.50 | 132.44 | 133.80 | 131.61 | -1.25% | 765,667 |
| Jan 22, 2026 | 134.00 | 136.50 | 132.50 | 135.50 | 133.28 | 1.12% | 490,983 |
| Jan 21, 2026 | 137.50 | 137.50 | 131.48 | 134.00 | 131.81 | 0.15% | 384,859 |
| Jan 20, 2026 | 135.40 | 137.00 | 132.30 | 133.80 | 131.61 | -1.62% | 425,632 |
| Jan 19, 2026 | 136.00 | 139.20 | 134.90 | 136.00 | 133.77 | -1.45% | 311,445 |
| Jan 16, 2026 | 137.90 | 139.10 | 133.29 | 138.00 | 135.74 | 2.37% | 402,435 |
| Jan 15, 2026 | 130.00 | 136.00 | 129.80 | 134.80 | 132.59 | 2.90% | 827,875 |
| Jan 14, 2026 | 139.00 | 139.20 | 131.00 | 131.00 | 128.86 | -5.21% | 1,194,344 |
| Jan 13, 2026 | 140.00 | 144.60 | 137.00 | 138.20 | 135.94 | -2.61% | 468,497 |
| Jan 12, 2026 | 144.10 | 144.10 | 140.00 | 141.90 | 139.58 | 0.50% | 530,380 |
| Jan 9, 2026 | 143.30 | 143.60 | 139.00 | 141.20 | 138.89 | -0.07% | 237,175 |
| Jan 8, 2026 | 136.60 | 141.30 | 136.40 | 141.30 | 138.99 | 2.02% | 451,019 |
| Jan 7, 2026 | 136.00 | 140.60 | 136.00 | 138.50 | 136.23 | 0.51% | 472,930 |
| Jan 6, 2026 | 136.80 | 141.10 | 136.80 | 137.80 | 135.55 | -2.41% | 416,408 |
| Jan 5, 2026 | 143.90 | 145.50 | 137.00 | 141.20 | 138.89 | -1.88% | 1,273,961 |
| Jan 2, 2026 | 142.00 | 145.90 | 140.80 | 143.90 | 141.55 | 0.28% | 3,522,326 |
| Dec 31, 2025 | 140.70 | 144.90 | 140.70 | 143.50 | 141.15 | 0.14% | 171,277 |
| Dec 30, 2025 | 140.50 | 145.10 | 140.10 | 143.30 | 140.96 | 1.49% | 497,302 |
| Dec 29, 2025 | 139.80 | 142.30 | 139.10 | 141.20 | 138.89 | 1.07% | 519,532 |
| Dec 24, 2025 | 136.00 | 140.40 | 136.00 | 139.70 | 137.41 | 1.67% | 355,545 |
| Dec 23, 2025 | 139.00 | 139.10 | 135.70 | 137.40 | 135.15 | 0.29% | 494,219 |
| Dec 22, 2025 | 133.00 | 137.40 | 133.00 | 137.00 | 134.76 | 1.03% | 910,127 |
| Dec 19, 2025 | 140.10 | 140.10 | 134.50 | 135.60 | 133.38 | -3.21% | 1,126,511 |
| Dec 18, 2025 | 134.70 | 141.40 | 132.20 | 140.10 | 137.81 | 5.66% | 1,490,379 |
| Dec 17, 2025 | 131.60 | 133.49 | 130.00 | 132.60 | 130.43 | 3.59% | 966,105 |
| Dec 16, 2025 | 131.20 | 131.90 | 126.90 | 128.00 | 125.91 | 0.08% | 362,963 |
| Dec 15, 2025 | 126.50 | 129.90 | 126.50 | 127.90 | 125.81 | -1.08% | 466,775 |
| Dec 12, 2025 | 131.60 | 132.40 | 128.10 | 129.30 | 127.18 | - | 456,660 |
| Dec 11, 2025 | 132.40 | 132.60 | 128.40 | 129.30 | 127.18 | -1.52% | 782,362 |
| Dec 10, 2025 | 131.50 | 134.40 | 129.10 | 131.30 | 129.15 | 1.00% | 734,159 |
| Dec 9, 2025 | 129.00 | 132.30 | 128.46 | 130.00 | 127.87 | -1.14% | 2,529,774 |
| Dec 8, 2025 | 137.00 | 139.30 | 131.20 | 131.50 | 129.35 | -3.45% | 661,195 |
| Dec 5, 2025 | 136.00 | 138.80 | 136.00 | 136.20 | 133.97 | -0.66% | 258,363 |
| Dec 4, 2025 | 140.40 | 140.40 | 136.20 | 137.10 | 134.86 | -0.44% | 370,172 |
| Dec 3, 2025 | 135.00 | 138.80 | 135.00 | 137.70 | 135.45 | 0.44% | 336,934 |