Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	191.70	193.70	183.00	185.00	168.34	755,166
2023-09-22	184.10	188.70	184.10	186.30	169.52	677,981
2023-09-21	185.00	190.30	181.40	185.50	168.80	869,848
2023-09-20	182.50	193.00	182.50	190.80	168.61	1,186,085
2023-09-19	181.90	181.90	175.00	180.30	159.34	2,588,701
2023-09-18	183.00	189.34	176.10	179.00	158.19	658,511
2023-09-15	185.80	188.42	183.30	186.40	164.73	1,288,522
2023-09-14	180.60	185.10	177.00	185.10	163.58	666,391
2023-09-13	177.70	180.90	175.00	179.10	158.27	606,799
2023-09-12	176.40	180.00	174.06	177.20	156.60	244,829
2023-09-11	171.20	181.80	171.20	176.40	155.89	311,395
2023-09-08	172.60	175.90	171.46	174.70	154.39	770,892
2023-09-07	171.20	175.50	171.20	172.70	152.62	346,498
2023-09-06	173.40	175.40	171.20	174.00	153.77	337,182
2023-09-05	173.40	180.00	173.40	175.50	155.09	314,586
2023-09-04	178.00	181.90	176.00	178.00	157.30	528,256
2023-09-01	179.70	184.20	177.90	177.90	157.21	3,308,400
2023-08-31	183.70	183.80	178.70	180.50	159.51	3,742,872
2023-08-30	178.40	185.10	178.40	180.50	159.51	736,696
2023-08-29	171.00	183.00	170.91	182.60	161.37	1,214,970
2023-08-25	170.20	173.20	169.40	170.00	150.23	492,051
2023-08-24	171.30	175.70	170.40	171.30	151.38	452,231
2023-08-23	170.10	174.20	170.10	173.50	153.33	609,760
2023-08-22	175.00	176.00	170.00	172.00	152.00	1,229,099
2023-08-21	171.30	184.10	165.10	177.00	156.42	2,532,326
2023-08-18	192.00	194.90	190.00	194.00	171.44	348,377
2023-08-17	202.20	202.20	195.10	195.70	172.94	228,477
2023-08-16	201.40	201.60	196.48	196.60	173.74	257,358
2023-08-15	199.10	201.80	197.50	200.40	177.10	279,077
2023-08-14	210.80	210.80	199.30	202.00	178.51	272,423
2023-08-11	215.80	215.80	205.60	207.20	183.11	317,552
2023-08-10	208.60	212.80	205.20	210.40	185.94	240,790
2023-08-09	217.00	217.00	205.80	208.20	183.99	356,792
2023-08-08	216.00	216.00	211.60	212.80	188.06	209,716
2023-08-07	215.00	216.40	211.65	214.20	189.29	272,481
2023-08-04	216.80	216.80	211.00	214.80	189.82	226,248
2023-08-03	209.80	215.00	208.00	211.60	187.00	220,616
2023-08-02	209.20	215.00	209.20	212.00	187.35	443,739
2023-08-01	211.60	215.00	209.09	213.80	188.94	301,531
2023-07-31	213.00	218.20	212.40	213.40	188.59	447,926
2023-07-28	220.80	226.00	217.20	218.60	193.18	474,087
2023-07-27	223.20	225.80	218.80	219.60	194.07	459,388
2023-07-26	218.40	226.60	218.20	222.20	196.36	1,630,243
2023-07-25	221.60	225.00	220.08	223.20	197.25	223,266
2023-07-24	217.20	226.20	217.20	223.20	197.25	678,977
2023-07-21	216.40	223.20	216.00	222.80	196.89	1,367,117
2023-07-20	215.60	223.40	213.00	220.60	194.95	1,459,577
2023-07-19	197.60	220.00	197.60	215.60	190.53	1,962,021
2023-07-18	184.80	194.40	182.40	193.80	171.27	808,959
2023-07-17	190.60	193.52	184.30	184.30	162.87	504,826
2023-07-14	183.10	191.02	183.00	189.20	167.20	736,782
2023-07-13	188.60	188.60	181.10	182.60	161.37	2,738,664
2023-07-12	179.90	191.20	177.80	188.60	166.67	1,621,448
2023-07-11	176.50	180.40	176.50	179.70	158.81	293,111
2023-07-10	179.20	180.54	177.40	178.60	157.83	392,684
2023-07-07	179.10	180.40	176.50	180.30	159.34	488,876
2023-07-06	186.30	186.30	178.20	179.10	158.27	576,957
2023-07-05	188.10	189.00	185.30	186.50	164.81	650,882
2023-07-04	189.00	190.40	185.60	188.50	166.58	399,997
2023-07-03	185.50	190.50	185.50	188.20	166.32	3,164,023

← NewerPage 14 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.