Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	186.50	186.50	180.50	184.20	154.24	961,273
2022-10-10	187.50	191.90	182.00	183.20	153.40	698,884
2022-10-07	200.00	200.00	189.30	191.00	159.94	1,143,931
2022-10-06	194.10	199.80	192.50	196.20	164.29	884,325
2022-10-05	199.70	202.40	193.70	194.80	163.12	1,691,020
2022-10-04	190.10	201.60	190.10	200.40	167.81	936,311
2022-10-03	181.50	190.70	181.50	189.60	158.76	760,785
2022-09-30	174.00	185.30	172.95	183.20	153.40	818,932
2022-09-29	186.10	186.10	171.70	172.50	144.44	2,331,110
2022-09-28	180.00	187.30	174.90	186.10	155.83	1,214,386
2022-09-27	194.10	197.00	179.75	181.80	152.23	2,518,355
2022-09-26	205.00	205.60	194.00	194.00	162.45	2,558,805
2022-09-23	211.80	218.80	207.60	209.20	175.18	3,389,096
2022-09-22	214.00	215.40	207.40	211.40	177.02	631,606
2022-09-21	219.80	227.80	214.40	219.40	179.11	2,745,660
2022-09-20	230.60	237.20	218.60	218.60	178.46	747,670
2022-09-16	228.00	237.60	226.20	235.60	192.34	1,720,471
2022-09-15	226.80	233.20	220.50	231.60	189.07	1,461,718
2022-09-14	220.20	227.80	217.70	220.00	179.60	915,771
2022-09-13	230.60	236.80	224.40	224.60	183.36	685,407
2022-09-12	224.40	230.60	221.60	229.20	187.11	510,223
2022-09-09	229.40	229.40	224.60	225.60	184.17	223,575
2022-09-08	223.00	229.80	221.20	225.20	183.85	310,613
2022-09-07	230.00	230.44	218.60	224.20	183.03	405,950
2022-09-06	224.80	232.80	223.20	227.20	185.48	321,151
2022-09-05	214.20	222.20	214.20	221.40	180.74	1,968,287
2022-09-02	217.80	224.50	208.80	220.40	179.93	746,918
2022-09-01	232.00	234.80	220.80	222.60	181.72	273,627
2022-08-31	236.80	240.60	232.80	234.40	191.36	486,607
2022-08-30	239.40	242.35	234.20	237.40	193.81	357,384
2022-08-26	240.40	242.40	234.80	236.20	192.83	200,156
2022-08-25	247.60	248.20	239.00	239.40	195.44	127,137
2022-08-24	250.40	250.40	243.80	246.60	201.32	156,128
2022-08-23	257.00	257.80	249.20	249.40	203.60	1,537,514
2022-08-22	258.20	259.60	253.78	257.00	209.81	348,413
2022-08-19	276.60	276.60	263.00	263.00	214.71	167,736
2022-08-18	265.80	271.60	261.60	268.20	218.95	127,173
2022-08-17	274.00	279.00	265.80	266.60	217.64	211,558
2022-08-16	274.00	277.00	274.00	276.20	225.48	254,050
2022-08-15	276.60	281.60	271.40	276.80	225.97	222,772
2022-08-12	273.00	279.80	273.00	277.80	226.79	141,722
2022-08-11	281.60	285.40	275.00	277.80	226.79	179,262
2022-08-10	268.20	281.40	268.20	281.20	229.56	276,890
2022-08-09	275.80	277.80	270.60	273.00	222.87	235,167
2022-08-08	276.20	280.00	272.19	275.20	224.66	565,437
2022-08-05	277.20	280.80	272.40	274.00	223.69	183,830
2022-08-04	275.80	278.20	273.00	277.60	226.62	180,775
2022-08-03	269.80	276.40	267.20	275.80	225.15	1,266,535
2022-08-02	280.20	281.50	265.80	266.60	217.64	299,205
2022-08-01	276.00	280.80	275.26	280.40	228.91	165,923
2022-07-29	273.00	280.60	273.00	275.60	224.99	403,112
2022-07-28	272.20	275.60	271.20	273.20	223.03	2,172,030
2022-07-27	267.60	271.60	265.00	268.60	219.28	323,224
2022-07-26	269.60	271.00	262.80	264.60	216.01	512,373
2022-07-25	266.60	273.00	262.00	269.00	219.60	335,815
2022-07-22	266.20	267.40	261.00	266.00	217.15	296,578
2022-07-21	259.20	265.20	257.00	265.20	216.50	389,178
2022-07-20	256.20	259.00	255.40	257.60	210.30	173,699
2022-07-19	247.80	257.60	247.80	257.40	210.13	789,051
2022-07-18	255.40	256.20	252.20	254.20	207.52	240,820

← NewerPage 18 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.