Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	225.80	228.40	221.80	225.60	205.29	1,082,904
2024-03-13	224.40	224.40	220.00	222.00	202.01	1,302,943
2024-03-12	219.80	223.20	218.40	219.20	199.46	746,325
2024-03-11	219.00	220.80	217.00	220.00	200.19	723,148
2024-03-08	219.20	221.00	215.40	219.00	199.28	1,609,300
2024-03-07	216.60	220.60	216.60	218.00	198.37	1,093,734
2024-03-06	210.80	220.00	210.80	217.80	198.19	1,688,841
2024-03-05	214.00	216.00	212.60	215.60	196.19	864,903
2024-03-04	216.40	218.20	211.40	214.00	194.73	538,563
2024-03-01	215.60	216.20	211.80	215.00	195.64	812,801
2024-02-29	202.80	214.40	202.80	212.00	192.91	1,431,951
2024-02-28	210.60	214.60	206.00	208.00	189.27	1,739,195
2024-02-27	212.40	216.00	211.00	213.80	194.55	729,917
2024-02-26	209.80	214.00	206.40	212.40	193.27	683,500
2024-02-23	211.80	214.80	210.40	210.40	191.45	714,417
2024-02-22	211.00	212.40	208.00	211.00	192.00	602,757
2024-02-21	209.00	213.80	209.00	209.60	190.73	1,908,800
2024-02-20	212.20	214.20	209.80	211.00	192.00	784,180
2024-02-19	215.00	216.20	209.08	212.20	193.09	385,450
2024-02-16	220.00	220.00	212.00	212.20	193.09	416,929
2024-02-15	213.00	216.00	212.80	215.20	195.82	969,643
2024-02-14	211.60	219.60	211.60	212.60	193.46	306,603
2024-02-13	227.80	228.20	211.40	211.60	192.55	1,527,553
2024-02-12	216.00	226.00	216.00	226.00	205.65	1,770,804
2024-02-09	213.40	220.40	213.40	218.80	199.10	513,648
2024-02-08	220.20	227.60	214.20	218.20	198.55	1,145,122
2024-02-07	222.00	231.40	216.60	218.20	198.55	1,463,774
2024-02-06	205.00	209.20	203.80	209.00	190.18	342,350
2024-02-05	209.40	212.80	204.40	204.40	185.99	364,134
2024-02-02	208.40	211.61	208.20	208.60	189.82	567,334
2024-02-01	210.00	213.40	206.40	207.00	188.36	577,083
2024-01-31	206.00	213.60	206.00	209.40	190.54	637,549
2024-01-30	208.00	211.00	205.76	211.00	192.00	512,595
2024-01-29	214.20	214.48	206.56	208.20	189.45	2,811,382
2024-01-26	208.00	215.40	205.40	214.20	194.91	1,872,150
2024-01-25	201.00	208.40	200.40	208.20	189.45	862,298
2024-01-24	200.40	207.80	198.10	207.80	189.09	906,183
2024-01-23	209.40	209.40	200.80	201.60	183.45	853,923
2024-01-22	205.00	207.40	204.80	204.80	186.36	670,109
2024-01-19	204.00	207.60	202.80	205.00	186.54	610,726
2024-01-18	202.60	205.20	200.00	203.40	185.08	509,230
2024-01-17	204.60	209.20	197.60	198.50	180.63	755,332
2024-01-16	209.60	213.60	208.40	208.80	190.00	3,020,665
2024-01-15	205.60	215.20	204.20	214.80	195.46	1,607,946
2024-01-12	216.00	217.40	213.20	216.60	197.10	803,114
2024-01-11	212.40	217.08	210.40	211.40	192.36	586,793
2024-01-10	219.80	219.80	213.40	217.80	198.19	602,911
2024-01-09	223.20	226.80	213.00	213.00	193.82	1,396,873
2024-01-08	220.80	230.60	218.80	227.40	206.92	997,943
2024-01-05	212.80	216.00	208.80	216.00	196.55	535,447
2024-01-04	208.20	212.80	206.85	212.60	193.46	461,016
2024-01-03	210.40	214.80	206.60	209.60	190.73	578,562
2024-01-02	211.00	217.00	210.40	213.00	193.82	414,753
2023-12-29	215.80	220.60	215.60	217.20	197.64	273,785
2023-12-28	220.40	222.20	215.60	217.40	197.82	473,252
2023-12-27	221.60	221.60	216.80	219.60	199.83	461,950
2023-12-22	219.40	219.40	214.00	217.20	197.64	1,629,422
2023-12-21	214.80	218.33	213.00	214.60	195.28	1,106,761
2023-12-20	219.00	222.40	214.20	217.20	197.64	2,269,654
2023-12-19	207.80	215.00	207.80	214.20	194.91	331,278

← NewerPage 12 of 22 · 1,269 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.