Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	261.20	263.60	252.40	258.20	216.21	247,386
2023-01-05	251.40	258.20	251.40	256.40	214.70	359,327
2023-01-04	243.00	255.20	243.00	255.20	213.69	395,675
2023-01-03	242.60	245.20	236.00	243.80	204.15	553,884
2022-12-30	235.40	240.40	235.40	236.60	198.12	127,106
2022-12-29	237.00	240.40	234.20	238.00	199.29	288,564
2022-12-28	234.40	240.00	234.40	237.80	199.12	361,613
2022-12-23	229.60	236.20	228.00	234.00	195.94	209,624
2022-12-22	225.00	234.00	225.00	229.60	192.26	355,187
2022-12-21	231.20	232.40	225.00	230.80	193.26	294,209
2022-12-20	222.80	227.00	219.60	225.80	189.08	587,913
2022-12-19	220.00	226.40	220.00	223.40	187.07	169,274
2022-12-16	231.00	231.00	221.20	224.00	187.57	3,552,291
2022-12-15	220.60	228.60	220.60	228.00	190.92	385,968
2022-12-14	224.80	229.00	222.00	225.60	188.91	2,408,843
2022-12-13	220.00	234.25	220.00	229.00	191.76	557,704
2022-12-12	223.00	228.00	222.00	224.60	188.07	441,134
2022-12-09	224.20	228.80	222.40	228.00	190.92	416,384
2022-12-08	227.60	230.80	225.80	225.80	189.08	475,946
2022-12-07	228.80	232.80	225.00	230.40	192.93	554,205
2022-12-06	226.60	233.80	226.60	229.40	192.09	391,338
2022-12-05	234.20	234.20	228.80	230.20	192.76	366,897
2022-12-02	235.40	236.00	229.20	229.80	192.43	2,516,191
2022-12-01	229.00	235.80	228.60	232.60	194.77	332,884
2022-11-30	224.60	231.40	221.90	230.20	192.76	657,539
2022-11-29	230.40	233.20	224.40	225.60	188.91	318,676
2022-11-28	230.40	232.00	226.00	226.60	189.75	512,938
2022-11-25	218.00	230.40	218.00	230.20	192.76	439,317
2022-11-24	229.20	229.20	224.80	227.60	190.58	229,894
2022-11-23	214.00	224.60	214.00	224.20	187.74	396,855
2022-11-22	223.60	223.60	216.60	217.60	182.21	303,207
2022-11-21	216.00	222.00	212.20	218.40	182.88	990,431
2022-11-18	214.20	219.60	212.80	218.00	182.54	1,945,862
2022-11-17	221.40	222.00	213.80	214.80	179.86	1,380,744
2022-11-16	232.00	232.00	217.20	221.20	185.22	1,909,426
2022-11-15	219.00	232.80	219.00	229.60	192.26	1,011,630
2022-11-14	228.60	229.80	221.80	226.00	189.24	1,771,243
2022-11-11	229.40	236.80	227.60	229.00	191.76	590,014
2022-11-10	209.60	228.50	209.60	227.60	190.58	515,326
2022-11-09	216.00	220.60	210.20	215.80	180.70	421,386
2022-11-08	211.40	216.40	205.60	215.80	180.70	529,214
2022-11-07	209.00	216.00	206.20	213.40	178.69	1,378,496
2022-11-04	201.00	210.60	200.60	210.40	176.18	682,710
2022-11-03	198.70	201.60	195.30	199.90	167.39	702,163
2022-11-02	207.80	207.80	196.50	198.40	166.13	1,702,807
2022-11-01	207.40	207.60	201.12	203.40	170.32	1,952,897
2022-10-31	201.00	209.80	199.25	202.00	169.15	1,099,789
2022-10-28	201.80	205.80	198.50	203.40	170.32	425,791
2022-10-27	201.00	207.50	201.00	204.80	171.49	541,743
2022-10-26	201.80	207.80	201.28	203.40	170.32	3,949,722
2022-10-25	188.60	202.80	188.60	201.60	168.81	320,158
2022-10-24	189.90	197.80	189.90	194.40	162.78	541,679
2022-10-21	190.30	191.30	186.80	190.10	159.18	605,915
2022-10-20	190.40	193.80	184.70	191.40	160.27	1,532,963
2022-10-19	196.00	197.60	188.00	190.40	159.43	537,671
2022-10-18	197.10	197.90	189.70	194.80	163.12	769,644
2022-10-17	185.80	198.10	184.76	195.20	163.45	758,347
2022-10-14	187.90	192.00	183.50	186.00	155.75	713,858
2022-10-13	171.90	191.80	170.50	186.20	155.92	1,095,335
2022-10-12	184.50	184.50	171.20	172.10	144.11	1,111,090

← NewerPage 17 of 22 · 1,262 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.