Crest Nicholson Holdings Plc CRST
LSE · United Kingdom · Consumer Durables
GBp 60.20-2.90 (-4.60%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 60.20 | -4.60% | GBp 61.50 | GBp 62.80 | GBp 59.50 | 2.08M |
| 2026-09-30 | GBp 63.10 | -3.22% | GBp 65.00 | GBp 67.10 | GBp 62.30 | 2.75M |
| 2026-09-29 | GBp 65.20 | -0.46% | GBp 66.90 | GBp 66.90 | GBp 64.30 | 1.84M |
| 2026-09-28 | GBp 65.50 | +11.02% | GBp 66.10 | GBp 68.90 | GBp 63.60 | 8.72M |
| 2026-09-25 | GBp 59.00 | +1.37% | GBp 58.60 | GBp 59.40 | GBp 57.62 | 1.36M |
| 2026-09-24 | GBp 58.20 | +2.11% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 1.26M |
| 2026-09-23 | GBp 57.00 | -0.18% | GBp 56.00 | GBp 58.50 | GBp 56.00 | 823.10K |
| 2026-09-22 | GBp 57.10 | +1.24% | GBp 58.00 | GBp 58.40 | GBp 56.20 | 888.28K |
| 2026-09-21 | GBp 56.40 | -2.42% | GBp 58.10 | GBp 58.10 | GBp 56.40 | 883.20K |
| 2026-09-18 | GBp 57.80 | -0.86% | GBp 59.20 | GBp 59.50 | GBp 56.96 | 9.29M |
| 2026-09-17 | GBp 58.30 | -0.34% | GBp 60.00 | GBp 60.00 | GBp 57.50 | 1.50M |
| 2026-09-16 | GBp 58.50 | +2.63% | GBp 56.50 | GBp 60.20 | GBp 56.50 | 2.46M |
| 2026-09-15 | GBp 57.00 | +1.97% | GBp 57.10 | GBp 58.20 | GBp 55.80 | 917.47K |
| 2026-09-14 | GBp 55.90 | -3.12% | GBp 57.00 | GBp 58.40 | GBp 55.46 | 1.34M |
| 2026-09-11 | GBp 57.70 | 0.00% | GBp 57.60 | GBp 58.30 | GBp 56.60 | 948.81K |
| 2026-09-10 | GBp 57.70 | -1.87% | GBp 59.60 | GBp 59.60 | GBp 57.70 | 710.03K |
| 2026-09-09 | GBp 58.80 | +0.34% | GBp 58.00 | GBp 59.50 | GBp 57.80 | 1.10M |
| 2026-09-08 | GBp 58.60 | +1.38% | GBp 57.30 | GBp 58.80 | GBp 56.00 | 3.09M |
| 2026-09-07 | GBp 57.80 | -0.52% | GBp 57.00 | GBp 58.80 | GBp 56.40 | 926.25K |
| 2026-09-04 | GBp 58.10 | +3.38% | GBp 56.20 | GBp 59.00 | GBp 55.70 | 2.63M |
| 2026-09-03 | GBp 56.20 | -8.32% | GBp 55.70 | GBp 56.58 | GBp 53.00 | 12.61M |
| 2026-09-02 | GBp 61.30 | -1.13% | GBp 61.50 | GBp 63.10 | GBp 61.00 | 1.63M |
| 2026-09-01 | GBp 62.00 | -3.28% | GBp 63.50 | GBp 63.90 | GBp 61.10 | 2.56M |
| 2026-08-28 | GBp 64.10 | -1.69% | GBp 66.20 | GBp 66.20 | GBp 63.50 | 1.56M |
| 2026-08-27 | GBp 65.20 | -1.95% | GBp 67.80 | GBp 67.80 | GBp 64.10 | 604.66K |
| 2026-08-26 | GBp 66.50 | 0.00% | GBp 67.50 | GBp 67.90 | GBp 65.95 | 1.94M |
| 2026-08-25 | GBp 66.50 | +1.99% | GBp 67.20 | GBp 68.00 | GBp 65.60 | 1.94M |
| 2026-08-24 | GBp 65.20 | -3.83% | GBp 67.80 | GBp 68.80 | GBp 65.20 | 1.82M |
| 2026-08-21 | GBp 67.80 | -2.45% | GBp 69.50 | GBp 70.90 | GBp 67.22 | 1.42M |
| 2026-08-20 | GBp 69.50 | 0.00% | GBp 68.00 | GBp 70.00 | GBp 68.00 | 1.69M |
| 2026-08-19 | GBp 69.50 | +0.72% | GBp 71.10 | GBp 71.10 | GBp 66.70 | 1.32M |
| 2026-08-18 | GBp 69.00 | -2.27% | GBp 70.00 | GBp 71.10 | GBp 68.80 | 1.59M |
| 2026-08-17 | GBp 70.60 | -1.53% | GBp 72.60 | GBp 72.60 | GBp 69.30 | 1.63M |
| 2026-08-14 | GBp 71.70 | +0.56% | GBp 70.50 | GBp 72.40 | GBp 69.80 | 1.43M |
| 2026-08-13 | GBp 71.30 | +6.42% | GBp 66.00 | GBp 71.90 | GBp 66.00 | 15.14M |
| 2026-08-12 | GBp 67.00 | +1.21% | GBp 66.00 | GBp 68.60 | GBp 66.00 | 6.83M |
| 2026-08-11 | GBp 66.20 | +4.09% | GBp 64.60 | GBp 66.20 | GBp 62.50 | 2.73M |
| 2026-08-10 | GBp 63.60 | -2.75% | GBp 64.00 | GBp 65.57 | GBp 62.70 | 1.60M |
| 2026-08-07 | GBp 65.40 | +2.51% | GBp 65.30 | GBp 66.00 | GBp 63.40 | 1.50M |
| 2026-08-06 | GBp 63.80 | -0.16% | GBp 63.70 | GBp 65.60 | GBp 62.80 | 1.39M |
| 2026-08-05 | GBp 63.90 | -1.08% | GBp 66.50 | GBp 66.50 | GBp 62.80 | 1.76M |
| 2026-08-04 | GBp 64.60 | -0.15% | GBp 65.50 | GBp 65.70 | GBp 62.30 | 2.09M |
| 2026-08-03 | GBp 64.70 | +4.86% | GBp 63.00 | GBp 65.30 | GBp 61.80 | 2.20M |
| 2026-07-31 | GBp 61.70 | -0.80% | GBp 61.00 | GBp 62.80 | GBp 61.00 | 1.05M |
| 2026-07-30 | GBp 62.20 | +0.81% | GBp 61.70 | GBp 63.60 | GBp 61.10 | 1.24M |
| 2026-07-29 | GBp 61.70 | -1.44% | GBp 62.40 | GBp 63.70 | GBp 61.60 | 1.34M |
| 2026-07-28 | GBp 62.60 | -0.79% | GBp 63.00 | GBp 64.30 | GBp 62.10 | 1.43M |
| 2026-07-27 | GBp 63.10 | +0.64% | GBp 63.60 | GBp 64.90 | GBp 63.00 | 1.40M |
| 2026-07-24 | GBp 62.70 | +0.64% | GBp 61.50 | GBp 63.95 | GBp 61.50 | 1.44M |
| 2026-07-23 | GBp 62.30 | -0.48% | GBp 62.20 | GBp 63.70 | GBp 61.60 | 2.21M |
| 2026-07-22 | GBp 62.60 | +0.48% | GBp 62.00 | GBp 64.30 | GBp 60.00 | 2.52M |
| 2026-07-21 | GBp 62.30 | -1.58% | GBp 63.00 | GBp 64.80 | GBp 61.50 | 2.94M |
| 2026-07-20 | GBp 63.30 | -3.80% | GBp 66.20 | GBp 66.20 | GBp 63.20 | 4.84M |
| 2026-07-17 | GBp 65.80 | -5.60% | GBp 67.60 | GBp 69.90 | GBp 65.60 | 2.59M |
| 2026-07-16 | GBp 69.70 | -5.17% | GBp 70.00 | GBp 70.76 | GBp 64.10 | 7.29M |
| 2026-07-15 | GBp 73.50 | +9.70% | GBp 66.50 | GBp 75.90 | GBp 66.50 | 3.03M |
| 2026-07-14 | GBp 67.00 | -2.33% | GBp 68.00 | GBp 68.70 | GBp 66.50 | 1.19M |
| 2026-07-13 | GBp 68.60 | +3.47% | GBp 65.60 | GBp 71.40 | GBp 65.60 | 2.58M |
| 2026-07-10 | GBp 66.30 | +0.30% | GBp 66.30 | GBp 66.50 | GBp 65.30 | 2.02M |
| 2026-07-09 | GBp 66.10 | 0.00% | GBp 66.00 | GBp 67.90 | GBp 64.10 | 2.13M |
| 2026-07-08 | GBp 66.10 | -3.22% | GBp 67.00 | GBp 68.80 | GBp 65.30 | 2.34M |
| 2026-07-07 | GBp 68.30 | -2.15% | GBp 69.20 | GBp 70.70 | GBp 67.80 | 2.99M |
| 2026-07-06 | GBp 69.80 | -2.51% | GBp 70.50 | GBp 72.60 | GBp 69.60 | 2.08M |
| 2026-07-03 | GBp 71.60 | +1.42% | GBp 70.50 | GBp 72.00 | GBp 70.50 | 1.26M |
| 2026-07-02 | GBp 70.60 | -1.67% | GBp 70.50 | GBp 71.60 | GBp 69.30 | 1.08M |
| 2026-07-01 | GBp 71.80 | -0.69% | GBp 71.80 | GBp 72.50 | GBp 70.00 | 1.31M |
| 2026-06-30 | GBp 72.30 | -0.82% | GBp 73.90 | GBp 74.70 | GBp 71.29 | 2.18M |
| 2026-06-29 | GBp 72.90 | -2.15% | GBp 74.70 | GBp 74.70 | GBp 72.60 | 1.07M |
| 2026-06-26 | GBp 74.50 | -1.97% | GBp 78.00 | GBp 78.00 | GBp 72.90 | 1.75M |
| 2026-06-25 | GBp 76.00 | +0.26% | GBp 75.50 | GBp 78.00 | GBp 75.40 | 2.83M |
| 2026-06-24 | GBp 75.80 | +3.84% | GBp 73.40 | GBp 76.90 | GBp 72.50 | 2.23M |
| 2026-06-23 | GBp 73.00 | +2.53% | GBp 71.50 | GBp 74.00 | GBp 68.90 | 2.45M |
| 2026-06-22 | GBp 71.20 | +0.14% | GBp 72.50 | GBp 72.50 | GBp 69.20 | 6.85M |
| 2026-06-19 | GBp 71.10 | -1.25% | GBp 73.00 | GBp 73.00 | GBp 70.70 | 2.53M |
| 2026-06-18 | GBp 72.00 | -2.83% | GBp 72.60 | GBp 74.80 | GBp 71.30 | 3.68M |
| 2026-06-17 | GBp 74.10 | +5.56% | GBp 72.40 | GBp 74.50 | GBp 71.22 | 2.75M |
| 2026-06-16 | GBp 70.20 | -2.09% | GBp 72.20 | GBp 72.60 | GBp 69.13 | 2.54M |
| 2026-06-15 | GBp 71.70 | +2.14% | GBp 72.10 | GBp 75.40 | GBp 70.89 | 2.59M |
| 2026-06-12 | GBp 70.20 | -3.57% | GBp 74.00 | GBp 77.30 | GBp 69.50 | 4.83M |
| 2026-06-11 | GBp 72.80 | +1.96% | GBp 71.40 | GBp 73.40 | GBp 70.10 | 2.80M |
| 2026-06-10 | GBp 71.40 | +1.13% | GBp 72.20 | GBp 72.20 | GBp 67.40 | 4.03M |
| 2026-06-09 | GBp 70.60 | +4.13% | GBp 69.00 | GBp 72.00 | GBp 67.00 | 3.71M |
| 2026-06-08 | GBp 67.80 | +0.15% | GBp 67.00 | GBp 69.30 | GBp 65.60 | 2.52M |
| 2026-06-05 | GBp 67.70 | -2.17% | GBp 68.50 | GBp 72.10 | GBp 67.10 | 4.41M |
| 2026-06-04 | GBp 69.20 | +1.32% | GBp 69.40 | GBp 70.70 | GBp 67.80 | 2.79M |
| 2026-06-03 | GBp 68.30 | +1.04% | GBp 67.90 | GBp 69.80 | GBp 66.80 | 1.34M |
| 2026-06-02 | GBp 67.60 | +2.74% | GBp 65.00 | GBp 68.85 | GBp 65.00 | 2.33M |
| 2026-06-01 | GBp 65.80 | -8.10% | GBp 71.40 | GBp 71.60 | GBp 65.40 | 3.17M |
| 2026-05-29 | GBp 71.60 | +0.70% | GBp 72.40 | GBp 73.30 | GBp 70.50 | 19.05M |
| 2026-05-28 | GBp 71.10 | -1.93% | GBp 72.70 | GBp 73.70 | GBp 69.20 | 1.94M |