Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 250.80p 275.80p 247.40p 270.00p 1864547
25/04/2023 251.00p 252.80p 241.00p 252.40p 660292
24/04/2023 247.00p 251.20p 243.00p 243.00p 2012518
21/04/2023 252.00p 257.20p 245.60p 247.00p 1330601
20/04/2023 267.60p 270.20p 253.00p 253.00p 1149160
19/04/2023 273.00p 275.20p 262.00p 267.60p 708146
18/04/2023 255.80p 276.40p 250.60p 272.20p 3175064
17/04/2023 246.60p 251.40p 244.92p 250.00p 1189438
14/04/2023 233.60p 250.80p 233.60p 246.00p 1001842
13/04/2023 234.60p 241.23p 232.70p 239.00p 1125297
12/04/2023 225.00p 230.40p 222.20p 230.40p 718899
11/04/2023 215.40p 226.80p 215.40p 222.80p 494107
06/04/2023 216.20p 220.80p 215.51p 220.40p 279617
05/04/2023 222.60p 222.60p 214.60p 216.20p 359524
04/04/2023 216.00p 223.40p 216.00p 220.20p 271426
03/04/2023 219.20p 222.60p 215.60p 222.60p 361670
31/03/2023 218.60p 224.20p 218.40p 218.40p 352351
30/03/2023 226.20p 226.20p 221.80p 223.60p 471641
29/03/2023 212.20p 221.20p 212.20p 219.40p 463949
28/03/2023 218.00p 218.00p 212.80p 214.20p 540871
27/03/2023 212.20p 214.20p 210.20p 214.20p 493134
24/03/2023 202.60p 211.20p 201.80p 210.40p 2774759
23/03/2023 209.80p 211.00p 205.40p 206.80p 283113
22/03/2023 204.60p 209.60p 203.70p 207.60p 800807
21/03/2023 213.20p 213.20p 204.60p 207.40p 324781
20/03/2023 204.00p 209.80p 202.80p 207.40p 501439
17/03/2023 212.40p 212.60p 206.60p 208.60p 2853358
16/03/2023 221.20p 224.40p 206.40p 210.80p 1041253
15/03/2023 227.20p 227.20p 216.40p 219.20p 901836
14/03/2023 220.60p 224.40p 220.00p 221.40p 1097799
13/03/2023 227.00p 230.00p 220.00p 223.20p 804290
10/03/2023 225.80p 231.00p 222.20p 227.00p 2287280
09/03/2023 237.60p 237.60p 228.20p 229.80p 511051
08/03/2023 231.60p 234.20p 230.80p 233.20p 346268
07/03/2023 236.60p 236.60p 229.50p 232.00p 466185
06/03/2023 230.00p 233.60p 227.40p 232.00p 520175
03/03/2023 231.80p 234.40p 229.92p 233.00p 749289
02/03/2023 242.20p 242.20p 228.20p 231.40p 1182996
01/03/2023 243.00p 244.60p 236.00p 237.20p 2658555
28/02/2023 240.00p 245.40p 239.52p 244.20p 548519
27/02/2023 236.80p 243.40p 236.60p 242.60p 412395
24/02/2023 235.60p 239.60p 233.85p 236.40p 476793
23/02/2023 230.80p 238.00p 230.80p 236.40p 777167
22/02/2023 231.00p 239.00p 231.00p 234.80p 690432
21/02/2023 244.40p 244.40p 233.40p 233.40p 3364760
20/02/2023 238.20p 240.20p 235.80p 238.40p 287939
17/02/2023 236.00p 239.20p 233.00p 237.00p 639386
16/02/2023 244.40p 244.60p 234.00p 236.00p 387788
15/02/2023 236.60p 241.60p 235.42p 237.80p 1030060
14/02/2023 236.60p 241.40p 234.20p 237.80p 2733105
13/02/2023 240.40p 243.95p 229.60p 234.20p 1163243
10/02/2023 247.60p 250.00p 244.34p 247.20p 315153
09/02/2023 243.00p 249.60p 239.80p 249.00p 1111754
08/02/2023 246.40p 247.54p 240.00p 243.00p 838545
07/02/2023 241.60p 244.60p 238.60p 240.60p 283745
06/02/2023 236.00p 246.20p 236.00p 245.00p 404021
03/02/2023 249.00p 250.80p 236.40p 241.40p 841600
02/02/2023 237.20p 252.13p 237.20p 250.00p 2911294
01/02/2023 242.20p 247.60p 239.48p 244.00p 332610
31/01/2023 236.60p 243.80p 235.40p 243.60p 569947
30/01/2023 241.20p 245.60p 230.52p 237.80p 910176
27/01/2023 242.00p 247.00p 237.76p 244.80p 667831
26/01/2023 238.80p 248.00p 238.80p 245.00p 350703
25/01/2023 242.00p 247.80p 242.00p 245.00p 175942
24/01/2023 243.80p 246.60p 242.60p 244.60p 431864
23/01/2023 246.00p 248.80p 240.85p 243.60p 1796125
20/01/2023 239.00p 246.60p 235.07p 241.20p 612177
19/01/2023 252.60p 252.60p 240.40p 244.00p 1230944
18/01/2023 248.80p 255.00p 241.40p 247.40p 484195
17/01/2023 273.20p 273.40p 248.60p 248.60p 933890
16/01/2023 273.80p 273.80p 265.60p 265.60p 458899
13/01/2023 266.00p 269.80p 257.59p 267.00p 245647
12/01/2023 264.40p 268.00p 260.00p 268.00p 395145
11/01/2023 252.40p 260.40p 248.00p 259.80p 179674
10/01/2023 250.80p 252.40p 245.40p 251.80p 230587
09/01/2023 259.80p 261.66p 249.20p 250.40p 1102846
06/01/2023 261.20p 263.60p 252.40p 258.20p 217224
05/01/2023 251.40p 258.20p 251.40p 256.40p 273328
04/01/2023 243.00p 255.20p 243.00p 255.20p 338518
03/01/2023 242.60p 245.20p 236.00p 243.80p 426369
30/12/2022 235.40p 240.40p 235.40p 236.60p 102652
29/12/2022 237.00p 240.40p 234.20p 238.00p 243722
28/12/2022 234.40p 240.00p 234.40p 237.80p 330550
23/12/2022 229.60p 236.20p 228.00p 234.00p 150439
22/12/2022 225.00p 234.00p 225.00p 229.60p 234715
21/12/2022 231.20p 232.40p 225.00p 230.80p 244633
20/12/2022 222.80p 227.00p 219.60p 225.80p 473102
19/12/2022 220.00p 226.40p 220.00p 223.40p 132900
16/12/2022 231.00p 231.00p 221.20p 224.00p 3405900
15/12/2022 220.60p 228.60p 220.60p 228.00p 333200
14/12/2022 224.80p 229.00p 222.00p 225.60p 2374988
13/12/2022 220.00p 234.25p 220.00p 229.00p 482237
12/12/2022 223.00p 228.00p 222.00p 224.60p 432329
09/12/2022 224.20p 228.80p 222.40p 228.00p 394015
08/12/2022 227.60p 230.80p 225.80p 225.80p 392165
07/12/2022 228.80p 232.80p 225.00p 230.40p 514097
06/12/2022 226.60p 233.80p 226.60p 229.40p 362222
05/12/2022 234.20p 234.20p 228.80p 230.20p 336182
02/12/2022 235.40p 236.00p 229.20p 229.80p 2492494
01/12/2022 229.00p 235.80p 228.60p 232.60p 300353
30/11/2022 224.60p 231.40p 221.90p 230.20p 606576
29/11/2022 230.40p 233.20p 224.40p 225.60p 285302
28/11/2022 230.40p 232.00p 226.00p 226.60p 472729
25/11/2022 218.00p 230.40p 218.00p 230.20p 389518
24/11/2022 229.20p 229.20p 224.80p 227.60p 178044
23/11/2022 214.00p 224.60p 214.00p 224.20p 307658
22/11/2022 223.60p 223.60p 216.60p 217.60p 267205
21/11/2022 216.00p 222.00p 212.20p 218.40p 981090
18/11/2022 214.20p 219.60p 212.80p 218.00p 1897238
17/11/2022 221.40p 222.00p 213.80p 214.80p 1337643
16/11/2022 232.00p 232.00p 217.20p 221.20p 1876079
15/11/2022 219.00p 232.80p 219.00p 229.60p 987355
14/11/2022 228.60p 229.80p 221.80p 226.00p 1690515
11/11/2022 229.40p 236.80p 227.60p 229.00p 566788
10/11/2022 209.60p 228.50p 209.60p 227.60p 442259
09/11/2022 216.00p 220.60p 210.20p 215.80p 386705
08/11/2022 211.40p 216.40p 205.60p 215.80p 447900
07/11/2022 209.00p 216.00p 206.20p 213.40p 1314275
04/11/2022 201.00p 210.60p 200.60p 210.40p 536628
03/11/2022 198.70p 201.60p 195.30p 199.90p 643739
02/11/2022 207.80p 207.80p 196.50p 198.40p 1588390
01/11/2022 207.40p 207.60p 201.12p 203.40p 1899362
31/10/2022 201.00p 209.80p 199.25p 202.00p 899742
28/10/2022 201.80p 205.80p 198.50p 203.40p 369348
27/10/2022 201.00p 207.50p 201.00p 204.80p 495212
26/10/2022 201.80p 207.80p 201.28p 203.40p 3920574
25/10/2022 188.60p 202.80p 188.60p 201.60p 284218
24/10/2022 189.90p 197.80p 189.90p 194.40p 445427
21/10/2022 190.30p 191.30p 186.80p 190.10p 551547
20/10/2022 190.40p 193.80p 184.70p 191.40p 1505568
19/10/2022 196.00p 197.60p 188.00p 190.40p 505335
18/10/2022 197.10p 197.90p 189.70p 194.80p 713378
17/10/2022 185.80p 198.10p 184.76p 195.20p 583585
14/10/2022 187.90p 192.00p 183.50p 186.00p 663114
13/10/2022 171.90p 191.80p 170.50p 186.20p 1058774
12/10/2022 184.50p 184.50p 171.20p 172.10p 1075254
11/10/2022 186.50p 186.50p 180.50p 184.20p 939854
10/10/2022 187.50p 191.90p 182.00p 183.20p 621397
07/10/2022 200.00p 200.00p 189.30p 191.00p 1087737
06/10/2022 194.10p 199.80p 192.50p 196.20p 866066
05/10/2022 199.70p 202.40p 193.70p 194.80p 1623042
04/10/2022 190.10p 201.60p 190.10p 200.40p 864566
03/10/2022 181.50p 190.70p 181.50p 189.60p 649033
30/09/2022 174.00p 185.30p 172.95p 183.20p 715390
29/09/2022 186.10p 186.10p 171.70p 172.50p 2289530
28/09/2022 180.00p 187.30p 174.90p 186.10p 1187518
27/09/2022 194.10p 197.00p 179.75p 181.80p 2511335
26/09/2022 205.00p 205.60p 194.00p 194.00p 2403390
23/09/2022 211.80p 218.80p 207.60p 209.20p 3348313
22/09/2022 214.00p 215.40p 207.40p 211.40p 597082
21/09/2022 219.80p 227.80p 214.40p 219.40p 2691020
20/09/2022 230.60p 237.20p 218.60p 218.60p 708373
19/09/2022 228.00p 237.60p 226.20p 235.60p 1625186
16/09/2022 228.00p 237.60p 226.20p 235.60p 1625186
15/09/2022 226.80p 233.20p 220.50p 231.60p 1428779
14/09/2022 220.20p 227.80p 217.70p 220.00p 854559
13/09/2022 230.60p 236.80p 224.40p 224.60p 642383
12/09/2022 224.40p 230.60p 221.60p 229.20p 489835
09/09/2022 229.40p 229.40p 224.60p 225.60p 203348
08/09/2022 223.00p 229.80p 221.20p 225.20p 304403
07/09/2022 230.00p 230.44p 218.60p 224.20p 384803
06/09/2022 224.80p 232.80p 223.20p 227.20p 302189
05/09/2022 214.20p 222.20p 214.20p 221.40p 1932468
02/09/2022 217.80p 224.50p 208.80p 220.40p 670133
01/09/2022 232.00p 234.80p 220.80p 222.60p 225011
31/08/2022 236.80p 240.60p 232.80p 234.40p 302118
30/08/2022 239.40p 242.35p 234.20p 237.40p 325791
29/08/2022 240.40p 242.40p 234.80p 236.20p 182183
26/08/2022 240.40p 242.40p 234.80p 236.20p 182183
25/08/2022 247.60p 248.20p 239.00p 239.40p 117753
24/08/2022 250.40p 250.40p 243.80p 246.60p 142185
23/08/2022 257.00p 257.80p 249.20p 249.40p 1530730
22/08/2022 258.20p 259.60p 253.78p 257.00p 334408
19/08/2022 276.60p 276.60p 263.00p 263.00p 132466
18/08/2022 265.80p 271.60p 261.60p 268.20p 122000
17/08/2022 274.00p 279.00p 265.80p 266.60p 190219
16/08/2022 274.00p 277.00p 274.00p 276.20p 150294
15/08/2022 276.60p 281.60p 271.40p 276.80p 170852
12/08/2022 273.00p 279.80p 273.00p 277.80p 134897
11/08/2022 281.60p 285.40p 275.00p 277.80p 172310
10/08/2022 268.20p 281.40p 268.20p 281.20p 244486
09/08/2022 275.80p 277.80p 270.60p 273.00p 211178
08/08/2022 276.20p 280.00p 272.19p 275.20p 174996
05/08/2022 277.20p 280.80p 272.40p 274.00p 172193
04/08/2022 275.80p 278.20p 273.00p 277.60p 160452
03/08/2022 269.80p 276.40p 267.20p 275.80p 1249383
02/08/2022 280.20p 281.50p 265.80p 266.60p 273925
01/08/2022 276.00p 280.80p 275.26p 280.40p 139032
29/07/2022 273.00p 280.60p 273.00p 275.60p 378693
28/07/2022 272.20p 275.60p 271.20p 273.20p 2139268
27/07/2022 267.60p 271.60p 265.00p 268.60p 301859
26/07/2022 269.60p 271.00p 262.80p 264.60p 492438
25/07/2022 266.60p 273.00p 262.00p 269.00p 295098
22/07/2022 266.20p 267.40p 261.00p 266.00p 183080
21/07/2022 259.20p 265.20p 257.00p 265.20p 340680
20/07/2022 256.20p 259.00p 255.40p 257.60p 168827
19/07/2022 247.80p 257.60p 247.80p 257.40p 777938
18/07/2022 254.00p 256.20p 252.20p 254.20p 213831
15/07/2022 239.20p 249.80p 239.20p 248.40p 459150
14/07/2022 248.40p 248.40p 237.00p 238.60p 409895

*Close Price adjusted for both dividends and splits