Crest Nicholson Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	200.00	205.80	198.60	200.40	193.11	3,173,578
2024-09-04	209.80	209.80	200.60	201.00	193.69	1,798,806
2024-09-03	204.20	208.40	204.20	205.60	198.13	274,456
2024-09-02	204.20	208.20	204.20	206.20	198.70	308,108
2024-08-30	205.80	209.60	202.20	205.40	197.93	1,360,848
2024-08-29	205.00	210.40	205.00	205.80	198.32	321,936
2024-08-28	212.00	214.20	203.80	207.80	200.25	456,700
2024-08-27	213.20	215.00	206.80	211.20	203.52	703,705
2024-08-23	210.60	213.00	208.20	211.60	203.91	1,051,623
2024-08-22	211.40	214.80	210.00	211.80	204.10	1,108,786
2024-08-21	212.00	215.40	207.20	212.20	204.49	2,302,983
2024-08-20	212.20	215.70	210.16	212.20	204.49	524,163
2024-08-19	217.80	218.40	210.80	213.80	206.03	582,842
2024-08-16	209.40	220.40	206.00	213.20	205.45	883,769
2024-08-15	218.20	219.60	213.00	213.00	205.26	840,951
2024-08-14	210.60	221.40	209.20	215.60	207.76	2,521,906
2024-08-13	264.00	264.29	208.00	208.80	201.21	9,923,341
2024-08-12	260.60	265.00	258.00	263.40	253.82	2,779,286
2024-08-09	252.40	259.40	248.20	259.20	249.78	1,275,988
2024-08-08	250.00	256.60	250.00	251.00	241.87	587,443
2024-08-07	252.40	256.40	249.80	256.40	247.08	810,945
2024-08-06	248.60	250.40	245.20	248.80	239.75	577,797
2024-08-05	252.00	254.20	239.00	246.20	237.25	950,276
2024-08-02	260.40	264.60	254.80	258.00	248.62	928,932
2024-08-01	264.60	270.80	261.40	264.00	254.40	1,145,169
2024-07-31	265.00	270.00	263.80	266.40	256.72	561,474
2024-07-30	267.20	268.00	258.60	265.80	256.14	690,375
2024-07-29	263.00	268.20	262.40	263.00	253.44	478,697
2024-07-26	257.00	265.60	254.00	264.00	254.40	527,068
2024-07-25	258.60	263.20	250.77	261.40	251.90	1,069,348
2024-07-24	253.00	257.20	250.80	253.60	244.38	2,328,457
2024-07-23	262.20	262.20	252.20	256.20	246.89	865,227
2024-07-22	248.80	259.20	248.00	256.60	247.27	601,691
2024-07-19	255.20	261.40	250.20	254.80	245.54	442,444
2024-07-18	254.80	263.20	254.40	258.20	248.81	1,439,265
2024-07-17	255.80	258.60	252.40	253.80	244.57	367,436
2024-07-16	251.00	257.20	249.80	257.20	247.85	712,592
2024-07-15	254.80	257.08	250.20	253.00	243.80	677,413
2024-07-12	254.80	260.40	250.60	254.00	244.77	1,148,373
2024-07-11	238.80	251.30	235.20	250.80	241.68	3,066,337
2024-07-10	238.00	251.60	236.20	236.20	227.61	3,283,900
2024-07-09	245.20	249.40	238.60	238.60	229.93	703,612
2024-07-08	253.20	254.60	244.00	245.40	236.48	628,815
2024-07-05	249.80	272.40	245.20	250.00	240.91	4,647,954
2024-07-04	248.00	248.00	243.40	244.60	235.71	254,882
2024-07-03	248.00	248.00	242.80	245.00	236.09	3,508,038
2024-07-02	242.40	249.10	242.40	245.60	236.67	837,457
2024-07-01	240.00	247.80	240.00	245.00	236.09	1,029,563
2024-06-28	240.00	241.00	237.80	240.20	231.47	583,984
2024-06-27	238.60	240.20	236.00	238.00	229.35	728,616
2024-06-26	235.40	243.00	235.40	238.20	229.54	2,713,914
2024-06-25	240.00	242.40	237.40	240.80	232.05	786,607
2024-06-24	240.20	243.60	239.00	240.20	231.47	546,943
2024-06-21	244.80	248.56	240.00	240.00	231.27	3,000,920
2024-06-20	240.00	245.40	240.00	245.40	236.48	711,090
2024-06-19	249.40	249.40	239.80	240.00	231.27	1,010,090
2024-06-18	252.80	252.80	241.15	244.60	235.71	1,430,700
2024-06-17	241.60	251.80	240.26	248.20	239.18	2,124,081
2024-06-14	229.80	245.00	225.90	242.00	233.20	2,575,112
2024-06-13	216.00	223.40	210.20	212.80	205.06	3,250,523

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0180 GBP
2025-09-18	0.0130 GBP
2025-03-27	0.0120 GBP
2024-09-19	0.0100 GBP
2024-03-21	0.1150 GBP
2023-09-21	0.0550 GBP
2023-03-16	0.1150 GBP
2022-09-22	0.0550 GBP
2022-03-17	0.0950 GBP
2021-09-23	0.0410 GBP
2020-03-19	0.2180 GBP
2019-09-19	0.1120 GBP
2019-03-21	0.2180 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.