Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	255.40	256.20	252.20	254.20	207.52	240,820
2022-07-15	239.20	249.80	239.20	248.40	202.79	490,629
2022-07-14	248.40	248.40	237.00	238.60	194.79	416,758
2022-07-13	248.00	248.00	240.00	242.20	197.72	206,158
2022-07-12	238.60	245.60	234.80	244.00	199.19	2,599,929
2022-07-11	235.40	240.00	232.40	239.40	195.44	3,650,868
2022-07-08	243.40	243.40	234.00	236.80	193.32	418,372
2022-07-07	240.20	241.00	234.80	238.00	194.30	1,032,453
2022-07-06	242.20	245.00	237.72	238.60	194.79	535,244
2022-07-05	247.40	248.40	236.00	240.20	196.09	526,612
2022-07-04	250.00	254.60	245.60	245.60	200.50	126,481
2022-07-01	241.00	248.40	240.80	247.00	201.64	569,234
2022-06-30	248.40	250.40	238.80	243.40	198.70	726,425
2022-06-29	254.40	255.90	252.20	253.00	206.54	266,108
2022-06-28	255.80	258.72	253.20	256.80	209.64	269,458
2022-06-27	253.60	257.20	251.80	254.20	207.52	721,695
2022-06-24	239.60	252.80	239.60	252.00	205.72	488,421
2022-06-23	243.60	246.20	239.00	244.20	199.36	551,577
2022-06-22	249.80	249.80	239.40	244.60	199.68	600,462
2022-06-21	254.60	256.22	249.20	249.20	203.44	1,883,116
2022-06-20	255.20	256.20	251.60	253.60	207.03	1,608,936
2022-06-17	268.80	268.80	253.80	255.20	208.34	1,376,876
2022-06-16	280.40	280.60	260.20	262.00	213.89	1,096,715
2022-06-15	283.60	293.60	277.40	280.40	228.91	2,120,614
2022-06-14	263.00	287.00	258.80	283.60	231.52	1,777,791
2022-06-13	257.60	259.55	251.19	255.00	208.17	387,552
2022-06-10	270.20	271.60	262.40	262.40	214.22	279,252
2022-06-09	268.00	271.80	264.40	270.40	220.75	320,110
2022-06-08	262.80	270.39	262.80	267.80	218.62	291,898
2022-06-07	275.00	275.00	266.00	269.60	220.09	277,112
2022-06-06	264.80	271.20	264.20	268.80	219.44	350,938
2022-06-01	263.80	266.00	259.40	262.40	214.22	283,077
2022-05-31	261.60	263.00	255.60	261.00	213.07	708,821
2022-05-30	259.20	271.60	259.20	261.40	213.40	480,667
2022-05-27	255.60	258.40	252.00	256.20	209.15	302,440
2022-05-26	249.00	251.20	244.80	251.00	204.91	460,268
2022-05-25	245.20	249.00	240.24	245.60	200.50	145,569
2022-05-24	241.00	248.60	241.00	245.20	200.17	212,678
2022-05-23	242.40	249.20	242.40	248.60	202.95	1,234,528
2022-05-20	239.40	248.80	239.20	243.20	198.54	574,018
2022-05-19	240.40	243.00	233.20	239.40	195.44	317,861
2022-05-18	244.20	246.20	241.40	244.40	199.52	975,014
2022-05-17	243.80	244.40	240.00	242.60	198.05	297,404
2022-05-16	244.00	246.66	235.40	241.00	196.74	176,653
2022-05-13	250.20	250.20	242.60	244.00	199.19	252,079
2022-05-12	238.60	244.80	233.00	244.20	199.36	532,583
2022-05-11	232.00	241.20	232.00	240.20	196.09	1,041,114
2022-05-10	235.20	239.60	233.80	237.20	193.64	556,234
2022-05-09	244.00	244.00	229.40	233.00	190.21	873,151
2022-05-06	250.60	254.40	238.20	239.40	195.44	1,641,606
2022-05-05	254.60	257.60	251.00	251.60	205.40	1,661,164
2022-05-04	260.00	260.00	246.60	252.40	206.05	492,925
2022-05-03	252.80	258.00	251.00	255.00	208.17	533,110
2022-04-29	262.40	262.60	250.20	253.20	206.70	568,447
2022-04-28	254.00	254.00	247.80	250.00	204.09	318,035
2022-04-27	256.00	257.80	247.20	249.20	203.44	430,270
2022-04-26	257.40	261.80	253.20	256.00	208.99	318,220
2022-04-25	260.20	264.20	254.20	256.00	208.99	222,688
2022-04-22	260.00	270.80	258.80	262.60	214.38	339,084
2022-04-21	261.40	269.87	259.60	266.40	217.48	343,355

← NewerPage 19 of 22 · 1,270 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.