Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	239.20	245.00	238.20	240.80	232.05	1,302,350
2024-06-11	248.20	248.80	238.00	238.00	229.35	863,870
2024-06-10	246.00	247.40	241.60	241.60	232.82	915,727
2024-06-07	249.00	255.00	247.80	249.80	240.72	915,548
2024-06-06	247.60	250.60	247.40	249.60	240.53	654,723
2024-06-05	244.80	248.00	241.80	247.60	238.60	1,633,714
2024-06-04	234.80	243.20	234.80	242.80	233.97	825,378
2024-06-03	238.00	242.60	236.60	241.60	232.82	810,086
2024-05-31	234.20	237.20	233.20	236.60	228.00	1,262,673
2024-05-30	227.60	235.60	226.60	235.00	226.46	453,420
2024-05-29	233.80	236.80	228.40	228.40	220.10	1,230,817
2024-05-28	232.40	237.20	228.60	234.20	225.69	797,978
2024-05-24	222.60	233.40	222.60	233.20	224.72	629,685
2024-05-23	231.40	233.00	226.20	229.80	221.45	733,720
2024-05-22	225.00	228.20	221.00	228.00	219.71	1,316,061
2024-05-21	222.20	229.60	222.20	226.40	218.17	1,762,147
2024-05-20	226.00	229.28	225.60	228.80	220.48	1,857,056
2024-05-17	223.20	228.00	221.20	225.60	217.40	1,038,957
2024-05-16	220.60	225.40	219.00	225.40	217.21	2,378,489
2024-05-15	207.00	219.60	207.00	218.60	210.65	1,597,486
2024-05-14	206.60	209.60	203.40	209.60	201.98	669,925
2024-05-13	202.20	207.00	202.20	207.00	199.47	2,642,555
2024-05-10	203.00	209.00	201.70	206.20	198.70	783,850
2024-05-09	197.00	201.60	196.25	199.40	192.15	643,110
2024-05-08	198.10	201.20	194.70	197.30	190.13	868,686
2024-05-07	201.60	201.80	196.20	198.00	190.80	542,726
2024-05-03	189.00	194.50	188.30	194.50	187.43	807,904
2024-05-02	187.00	189.66	185.85	188.00	181.17	498,141
2024-05-01	190.30	190.40	185.90	187.00	180.20	834,795
2024-04-30	183.70	190.90	183.70	185.90	179.14	838,406
2024-04-29	182.20	188.50	182.20	188.50	181.65	580,581
2024-04-26	186.50	190.40	185.40	185.90	179.14	794,132
2024-04-25	185.00	190.20	181.40	185.00	178.27	694,681
2024-04-24	186.10	191.20	182.80	184.20	177.50	3,312,067
2024-04-23	185.20	191.40	185.20	191.40	184.44	1,187,065
2024-04-22	185.20	191.10	185.20	186.30	179.53	795,950
2024-04-19	185.50	189.90	184.00	186.50	179.72	404,446
2024-04-18	182.70	188.50	182.70	188.40	181.55	451,696
2024-04-17	184.10	189.00	183.50	185.20	178.47	1,028,152
2024-04-16	188.00	190.00	184.90	184.90	178.18	2,517,780
2024-04-15	192.40	201.20	191.00	191.00	184.06	3,273,145
2024-04-12	186.60	189.70	186.00	188.70	181.84	910,740
2024-04-11	187.30	190.40	182.70	186.20	179.43	575,161
2024-04-10	193.90	198.20	186.50	187.20	180.39	2,797,504
2024-04-09	189.30	191.10	187.60	188.70	181.84	454,483
2024-04-08	187.60	191.60	187.30	190.30	183.38	547,897
2024-04-05	192.00	192.00	185.90	187.00	180.20	293,752
2024-04-04	193.10	193.10	185.60	191.70	184.73	1,725,141
2024-04-03	187.00	190.70	187.00	189.00	182.13	591,101
2024-04-02	193.10	195.90	187.70	187.70	180.88	1,150,168
2024-03-28	194.50	196.60	191.48	193.20	186.18	1,107,962
2024-03-27	196.00	197.90	189.00	194.50	187.43	911,842
2024-03-26	193.50	197.00	193.20	195.80	188.68	538,400
2024-03-25	194.00	196.00	192.40	194.80	187.72	1,685,568
2024-03-22	194.00	197.40	190.10	194.10	187.04	1,950,605
2024-03-21	201.40	202.60	195.50	197.00	189.84	7,439,841
2024-03-20	202.00	208.26	202.00	206.40	187.81	2,257,144
2024-03-19	214.00	217.80	196.60	203.60	185.27	13,233,200
2024-03-18	230.80	230.80	222.60	224.00	203.83	3,585,437
2024-03-15	223.00	226.00	221.60	224.60	204.38	1,744,783

← NewerPage 11 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.