Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	215.60	217.20	212.00	212.40	193.27	471,873
2023-12-15	211.40	217.80	211.40	215.60	196.19	1,234,093
2023-12-14	209.60	221.00	209.20	215.60	196.19	1,076,256
2023-12-13	212.40	212.40	204.40	204.60	186.18	1,137,408
2023-12-12	208.20	209.60	206.00	208.00	189.27	2,660,273
2023-12-11	206.00	208.60	204.20	207.40	188.72	726,076
2023-12-08	200.20	209.40	199.30	206.00	187.45	1,756,266
2023-12-07	200.00	204.60	194.90	202.80	184.54	829,707
2023-12-06	196.50	199.70	191.90	198.80	180.90	853,863
2023-12-05	191.30	194.20	187.80	194.20	176.71	945,936
2023-12-04	192.00	195.40	189.80	191.30	174.07	451,022
2023-12-01	190.00	194.10	185.60	191.90	174.62	1,395,071
2023-11-30	181.00	189.20	179.50	185.50	168.80	2,509,130
2023-11-29	181.00	181.65	178.50	180.00	163.79	2,397,114
2023-11-28	181.00	181.50	177.40	179.60	163.43	529,000
2023-11-27	180.40	181.60	178.00	181.20	164.88	687,189
2023-11-24	179.00	181.16	178.60	178.60	162.52	807,127
2023-11-23	177.40	180.50	175.50	180.00	163.79	471,635
2023-11-22	186.40	191.80	176.40	177.40	161.43	2,365,375
2023-11-21	187.30	191.30	185.10	185.10	168.43	681,395
2023-11-20	187.00	189.90	184.40	186.40	169.62	416,200
2023-11-17	181.60	186.10	180.40	184.90	168.25	680,613
2023-11-16	187.80	192.70	182.00	184.80	168.16	899,325
2023-11-15	192.90	203.20	187.30	189.10	172.07	1,984,497
2023-11-14	170.30	191.50	170.00	187.40	170.53	2,039,209
2023-11-13	175.40	175.80	171.20	174.40	158.70	413,283
2023-11-10	176.50	178.66	170.50	172.60	157.06	3,103,262
2023-11-09	177.30	178.20	172.60	177.10	161.15	327,593
2023-11-08	174.90	178.20	171.40	174.40	158.70	1,732,935
2023-11-07	171.10	175.50	169.10	174.10	158.42	465,229
2023-11-06	174.30	177.70	169.90	170.20	154.87	306,143
2023-11-03	174.80	177.33	169.85	175.90	160.06	548,464
2023-11-02	168.10	173.60	167.80	170.20	154.87	657,605
2023-11-01	161.70	166.70	156.40	165.60	150.69	740,277
2023-10-31	164.30	164.90	159.80	160.00	145.59	801,734
2023-10-30	161.40	163.60	157.60	161.50	146.96	573,021
2023-10-27	158.40	164.90	156.40	160.20	145.77	635,611
2023-10-26	157.00	159.80	154.30	157.00	142.86	543,899
2023-10-25	158.40	159.50	152.70	157.20	143.04	559,593
2023-10-24	161.90	161.90	155.40	155.40	141.41	721,815
2023-10-23	162.80	163.70	155.10	160.50	146.05	692,458
2023-10-20	162.70	162.70	157.90	158.90	144.59	1,321,268
2023-10-19	162.00	166.15	161.30	161.30	146.78	809,239
2023-10-18	173.00	173.00	162.90	164.00	149.23	1,126,592
2023-10-17	168.60	174.00	167.30	174.00	158.33	1,662,745
2023-10-16	169.40	171.70	166.20	169.00	153.78	445,698
2023-10-13	168.50	172.10	166.50	168.50	153.33	790,617
2023-10-12	169.20	175.30	168.90	170.40	155.06	434,917
2023-10-11	172.40	175.70	171.00	172.80	157.24	510,915
2023-10-10	166.60	173.11	166.60	172.80	157.24	1,356,373
2023-10-09	172.50	172.50	166.20	166.60	151.60	470,525
2023-10-06	167.50	170.80	165.60	170.20	154.87	573,725
2023-10-05	164.80	167.90	163.97	167.10	152.05	523,408
2023-10-04	164.00	167.39	162.50	162.90	148.23	994,031
2023-10-03	169.00	171.10	166.70	167.00	151.96	925,056
2023-10-02	174.90	177.40	169.50	172.10	156.60	937,781
2023-09-29	169.00	178.70	169.00	173.70	158.06	882,815
2023-09-28	182.40	185.10	169.50	169.50	154.24	1,179,794
2023-09-27	183.20	185.80	182.80	184.20	167.61	1,014,148
2023-09-26	179.00	186.10	179.00	184.90	168.25	1,076,250

← NewerPage 13 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.