Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2024 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
27/09/2023 183.20p 185.80p 182.80p 184.20p 867922
26/09/2023 179.00p 186.10p 179.00p 184.90p 855470
25/09/2023 191.70p 193.70p 183.00p 185.00p 645606
22/09/2023 184.10p 188.70p 184.10p 186.30p 574979
21/09/2023 185.00p 190.30p 181.40p 185.50p 735002
20/09/2023 182.50p 193.00p 182.50p 190.80p 1137166
19/09/2023 181.90p 181.90p 175.00p 180.30p 2534508
18/09/2023 183.00p 189.34p 176.10p 179.00p 577010
15/09/2023 185.80p 188.42p 183.30p 186.40p 957056
14/09/2023 180.60p 185.10p 177.00p 185.10p 574036
13/09/2023 177.70p 180.90p 175.00p 179.10p 574220
12/09/2023 176.40p 180.00p 174.06p 177.20p 211752
11/09/2023 171.20p 181.80p 171.20p 176.40p 288295
08/09/2023 172.60p 175.90p 171.46p 174.70p 652523
07/09/2023 171.20p 175.50p 171.20p 172.70p 308582
06/09/2023 173.40p 175.40p 171.20p 174.00p 274681
05/09/2023 173.40p 180.00p 173.40p 175.50p 245925
04/09/2023 178.00p 181.90p 176.00p 178.00p 431566
01/09/2023 179.70p 184.20p 177.90p 177.90p 3265862
31/08/2023 183.70p 183.80p 178.70p 180.50p 3209155
30/08/2023 178.40p 185.10p 178.40p 180.50p 636037
29/08/2023 171.00p 183.00p 170.91p 182.60p 1149291
25/08/2023 170.20p 173.20p 169.40p 170.00p 406731
24/08/2023 171.30p 175.70p 170.40p 171.30p 452229
23/08/2023 170.10p 174.20p 170.10p 173.50p 560444
22/08/2023 175.00p 176.00p 170.00p 172.00p 991332
21/08/2023 171.30p 184.10p 165.10p 177.00p 2116524
18/08/2023 192.00p 194.90p 190.00p 194.00p 323520
17/08/2023 202.20p 202.20p 195.10p 195.70p 202169
16/08/2023 201.40p 201.60p 196.48p 196.60p 228857
15/08/2023 199.10p 201.80p 197.50p 200.40p 251706
14/08/2023 210.80p 210.80p 199.30p 202.00p 241671
11/08/2023 215.80p 215.80p 205.60p 207.20p 269129
10/08/2023 208.60p 212.80p 205.20p 210.40p 227135
09/08/2023 217.00p 217.00p 205.80p 208.20p 293796
08/08/2023 216.00p 216.00p 211.60p 212.80p 188828
07/08/2023 215.00p 216.40p 211.65p 214.20p 245768
04/08/2023 216.80p 216.80p 211.00p 214.80p 198693
03/08/2023 209.80p 215.00p 208.00p 211.60p 141175
02/08/2023 209.20p 215.00p 209.20p 212.00p 257624
01/08/2023 211.60p 215.00p 209.09p 213.80p 280223
31/07/2023 213.00p 218.20p 212.40p 213.40p 314644
28/07/2023 220.80p 226.00p 217.20p 218.60p 386648
27/07/2023 223.20p 225.80p 218.80p 219.60p 403445
26/07/2023 218.40p 226.60p 218.20p 222.20p 779619
25/07/2023 221.60p 225.00p 220.08p 223.20p 191092
24/07/2023 217.20p 226.20p 217.20p 223.20p 556816
21/07/2023 216.40p 223.20p 216.00p 222.80p 1293491
20/07/2023 215.60p 223.40p 213.00p 220.60p 1239724
19/07/2023 197.60p 220.00p 197.60p 215.60p 1526125
18/07/2023 184.80p 194.40p 182.40p 193.80p 757205
17/07/2023 190.60p 193.52p 184.30p 184.30p 431390
14/07/2023 183.10p 191.02p 183.00p 189.20p 651219
13/07/2023 188.60p 188.60p 181.10p 182.60p 2608380
12/07/2023 179.90p 191.20p 177.80p 188.60p 1530506
11/07/2023 176.50p 180.40p 176.50p 179.70p 253764
10/07/2023 179.20p 180.54p 177.40p 178.60p 327977
07/07/2023 179.10p 180.40p 176.50p 180.30p 441251
06/07/2023 186.30p 186.30p 178.20p 179.10p 536398
05/07/2023 188.10p 189.00p 185.30p 186.50p 553962
04/07/2023 189.00p 190.40p 185.60p 188.50p 360266
03/07/2023 185.50p 190.50p 185.50p 188.20p 3044971
30/06/2023 188.00p 191.40p 186.90p 188.40p 2044291
29/06/2023 191.60p 193.20p 184.70p 187.70p 373824
28/06/2023 187.20p 194.30p 187.00p 191.70p 839643
27/06/2023 192.40p 195.20p 189.80p 191.70p 1094123
26/06/2023 192.70p 195.10p 188.60p 193.30p 3735920
23/06/2023 194.90p 196.73p 186.80p 192.80p 781483
22/06/2023 203.80p 207.80p 193.90p 200.60p 630273
21/06/2023 208.60p 210.79p 204.00p 204.00p 1105117
20/06/2023 212.00p 215.00p 209.20p 211.60p 791961
19/06/2023 213.80p 213.80p 208.80p 210.60p 511004
16/06/2023 213.00p 217.40p 212.00p 212.40p 1125778
15/06/2023 222.20p 222.20p 213.60p 216.00p 2119848
14/06/2023 223.40p 226.40p 219.80p 221.00p 640174
13/06/2023 233.60p 235.60p 223.80p 223.80p 536040
12/06/2023 230.60p 236.51p 228.60p 234.00p 859559
09/06/2023 225.00p 230.97p 225.00p 229.00p 609032
08/06/2023 245.00p 246.66p 223.20p 231.60p 1982819
07/06/2023 250.40p 252.60p 248.60p 249.40p 265243
06/06/2023 251.60p 252.60p 248.40p 252.60p 1241409
05/06/2023 251.80p 256.20p 251.00p 251.40p 381055
02/06/2023 248.40p 254.80p 247.20p 254.00p 388285
01/06/2023 242.60p 250.60p 239.60p 248.40p 498784

*Close Price adjusted for both dividends and splits