Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	188.00	191.40	186.90	188.40	166.49	2,157,481
2023-06-29	191.60	193.20	184.70	187.70	165.87	415,897
2023-06-28	187.20	194.30	187.00	191.70	169.41	905,070
2023-06-27	192.40	195.20	189.80	191.70	169.41	1,185,355
2023-06-26	192.70	195.10	188.60	193.30	170.82	3,825,375
2023-06-23	194.90	196.73	186.80	192.80	170.38	895,363
2023-06-22	203.80	207.80	193.90	200.60	177.27	697,599
2023-06-21	208.60	210.79	204.00	204.00	180.28	1,222,455
2023-06-20	212.00	215.00	209.20	211.60	187.00	830,421
2023-06-19	213.80	213.80	208.80	210.60	186.11	607,131
2023-06-16	213.00	217.40	212.00	212.40	187.70	1,327,021
2023-06-15	222.20	222.20	213.60	216.00	190.88	2,204,804
2023-06-14	223.40	226.40	219.80	221.00	195.30	663,105
2023-06-13	233.60	235.60	223.80	223.80	197.78	564,656
2023-06-12	230.60	236.51	228.60	234.00	206.79	899,518
2023-06-09	225.00	230.97	225.00	229.00	202.37	684,374
2023-06-08	245.00	246.66	223.20	231.60	204.67	2,469,903
2023-06-07	250.40	252.60	248.60	249.40	220.40	298,282
2023-06-06	251.60	252.60	248.40	252.60	223.23	1,254,266
2023-06-05	251.80	256.20	251.00	251.40	222.17	434,058
2023-06-02	248.40	254.80	247.20	254.00	224.47	478,054
2023-06-01	242.60	250.60	239.60	248.40	219.52	503,570
2023-05-31	252.20	252.20	240.40	242.40	214.21	1,811,698
2023-05-30	245.40	249.80	240.40	244.80	216.34	485,386
2023-05-26	248.00	248.60	243.80	244.40	215.98	1,075,806
2023-05-25	247.60	249.80	244.20	248.20	219.34	311,451
2023-05-24	257.40	257.40	245.00	247.40	218.63	780,415
2023-05-23	258.20	260.60	254.40	257.40	227.47	292,642
2023-05-22	263.40	265.80	260.20	261.80	231.36	426,371
2023-05-19	265.80	265.80	262.00	265.20	234.36	441,744
2023-05-18	264.60	269.00	263.00	264.20	233.48	1,247,607
2023-05-17	259.20	264.60	259.20	262.40	231.89	1,011,717
2023-05-16	266.00	266.00	260.60	263.60	232.95	480,768
2023-05-15	264.40	265.40	261.80	263.00	232.42	802,356
2023-05-12	264.00	265.00	257.60	263.00	232.42	1,143,528
2023-05-11	258.80	258.80	252.40	255.60	225.88	440,792
2023-05-10	257.00	259.00	254.60	255.80	226.06	952,069
2023-05-09	263.00	263.00	252.00	256.00	226.23	2,978,995
2023-05-05	250.00	261.80	250.00	258.60	228.53	800,323
2023-05-04	260.20	264.00	254.80	257.80	227.82	2,398,466
2023-05-03	266.20	271.40	259.20	259.20	229.06	1,119,885
2023-05-02	269.00	276.80	265.20	265.20	234.36	2,422,000
2023-04-28	262.40	270.60	261.20	269.00	237.72	877,725
2023-04-27	268.00	274.00	256.80	261.40	231.01	1,893,772
2023-04-26	250.80	275.80	247.40	270.00	238.61	2,179,833
2023-04-25	251.00	252.80	241.00	252.40	223.05	829,054
2023-04-24	247.00	251.20	243.00	243.00	214.74	2,174,511
2023-04-21	252.00	257.20	245.60	247.00	218.28	1,746,543
2023-04-20	267.60	270.20	253.00	253.00	223.58	1,343,066
2023-04-19	273.00	275.20	262.00	267.60	236.48	825,638
2023-04-18	255.80	276.40	250.60	272.20	240.55	3,738,407
2023-04-17	246.60	251.40	244.92	250.00	220.93	1,292,428
2023-04-14	233.60	250.80	233.60	246.00	217.40	1,124,773
2023-04-13	234.60	241.23	232.70	239.00	211.21	1,436,978
2023-04-12	225.00	230.40	222.20	230.40	203.61	827,009
2023-04-11	215.40	226.80	215.40	222.80	196.89	652,958
2023-04-06	216.20	220.80	215.51	220.40	194.77	334,405
2023-04-05	222.60	222.60	214.60	216.20	191.06	419,219
2023-04-04	216.00	223.40	216.00	220.20	194.60	370,181
2023-04-03	219.20	222.60	215.60	222.60	196.72	427,369

← NewerPage 15 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.