Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	218.60	224.20	218.40	218.40	193.01	396,237
2023-03-30	226.20	226.20	221.80	223.60	197.60	542,575
2023-03-29	212.20	221.20	212.20	219.40	193.89	548,638
2023-03-28	218.00	218.00	212.80	214.20	189.29	611,444
2023-03-27	212.20	214.20	210.20	214.20	189.29	605,538
2023-03-24	202.60	211.20	201.80	210.40	185.94	2,823,021
2023-03-23	209.80	211.00	205.40	206.80	182.75	405,316
2023-03-22	204.60	209.60	203.70	207.60	183.46	915,766
2023-03-21	213.20	213.20	204.60	207.40	183.28	390,029
2023-03-20	204.00	209.80	202.80	207.40	183.28	612,014
2023-03-17	212.40	212.60	206.60	208.60	184.34	2,916,784
2023-03-16	221.20	224.40	206.40	210.80	186.29	1,111,748
2023-03-15	227.20	227.20	216.40	219.20	183.55	948,666
2023-03-14	220.60	224.40	220.00	221.40	185.39	1,123,562
2023-03-13	227.00	230.00	220.00	223.20	186.90	875,582
2023-03-10	225.80	231.00	222.20	227.00	190.08	2,379,299
2023-03-09	237.60	237.60	228.20	229.80	192.43	535,631
2023-03-08	231.60	234.20	230.80	233.20	195.27	381,743
2023-03-07	236.60	236.60	229.50	232.00	194.27	530,375
2023-03-06	230.00	233.60	227.40	232.00	194.27	604,228
2023-03-03	231.80	234.40	229.92	233.00	195.10	792,976
2023-03-02	242.20	242.20	228.20	231.40	193.77	1,250,238
2023-03-01	243.00	244.60	236.00	237.20	198.62	3,068,082
2023-02-28	240.00	245.40	239.52	244.20	204.48	575,386
2023-02-27	236.80	243.40	236.60	242.60	203.14	445,563
2023-02-24	235.60	239.60	233.85	236.40	197.95	520,302
2023-02-23	230.80	238.00	230.80	236.40	197.95	805,714
2023-02-22	231.00	239.00	231.00	234.80	196.61	844,407
2023-02-21	244.40	244.40	233.40	233.40	195.44	3,396,218
2023-02-20	238.20	240.20	235.80	238.40	199.63	323,999
2023-02-17	236.00	239.20	233.00	237.00	198.45	663,861
2023-02-16	244.40	244.60	234.00	236.00	197.62	515,221
2023-02-15	236.60	241.60	235.42	237.80	199.12	1,073,798
2023-02-14	236.60	241.40	234.20	237.80	199.12	2,813,134
2023-02-13	240.40	243.95	229.60	234.20	196.11	1,367,479
2023-02-10	247.60	250.00	244.34	247.20	207.00	320,148
2023-02-09	243.00	249.60	239.80	249.00	208.50	1,157,305
2023-02-08	246.40	247.54	240.00	243.00	203.48	863,521
2023-02-07	241.60	244.60	238.60	240.60	201.47	324,138
2023-02-06	236.00	246.20	236.00	245.00	205.15	457,640
2023-02-03	249.00	250.80	236.40	241.40	202.14	953,531
2023-02-02	237.20	252.13	237.20	250.00	209.34	3,157,567
2023-02-01	242.20	247.60	239.48	244.00	204.32	377,502
2023-01-31	236.60	243.80	235.40	243.60	203.98	646,068
2023-01-30	241.20	245.60	230.52	237.80	199.12	975,342
2023-01-27	242.00	247.00	237.76	244.80	204.99	699,495
2023-01-26	238.80	248.00	238.80	245.00	205.15	386,717
2023-01-25	242.00	247.80	242.00	245.00	205.15	199,050
2023-01-24	243.80	246.60	242.60	244.60	204.82	465,179
2023-01-23	246.00	248.80	240.85	243.60	203.98	1,818,792
2023-01-20	239.00	246.60	235.07	241.20	201.97	668,152
2023-01-19	252.60	252.60	240.40	244.00	204.32	1,396,816
2023-01-18	248.80	255.00	241.40	247.40	207.16	535,159
2023-01-17	273.20	273.40	248.60	248.60	208.17	1,069,393
2023-01-16	273.80	273.80	265.60	265.60	222.40	539,347
2023-01-13	266.00	269.80	257.59	267.00	223.58	309,594
2023-01-12	264.40	268.00	260.00	268.00	224.41	447,393
2023-01-11	252.40	260.40	248.00	259.80	217.55	206,358
2023-01-10	250.80	252.40	245.40	251.80	210.85	307,882
2023-01-09	259.80	261.66	249.20	250.40	209.67	1,184,246

← NewerPage 16 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.