Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	61.700	63.600	61.100	62.200	62.200	1,235,023
2026-07-29	62.400	63.700	61.600	61.700	61.700	1,344,991
2026-07-28	63.000	64.300	62.100	62.600	62.600	1,431,614
2026-07-27	63.600	64.900	63.000	63.100	63.100	1,397,441
2026-07-24	61.500	63.953	61.500	62.700	62.700	1,442,911
2026-07-23	62.200	63.700	61.600	62.300	62.300	2,211,842
2026-07-22	62.000	64.300	60.000	62.600	62.600	2,523,996
2026-07-21	63.000	64.800	61.500	62.300	62.300	2,942,802
2026-07-20	66.200	66.200	63.200	63.300	63.300	4,837,631
2026-07-17	67.600	69.900	65.600	65.800	65.800	2,587,414
2026-07-16	70.000	70.757	64.096	69.700	69.700	7,292,862
2026-07-15	66.500	75.900	66.500	73.500	73.500	3,007,542
2026-07-14	68.000	68.700	66.500	67.000	67.000	1,193,480
2026-07-13	65.600	71.400	65.600	68.600	68.600	2,583,094
2026-07-10	66.300	66.500	65.300	66.300	66.300	2,015,364
2026-07-09	66.000	67.900	64.100	66.100	66.100	2,133,575
2026-07-08	67.000	68.800	65.300	66.100	66.100	2,338,621
2026-07-07	69.200	70.700	67.800	68.300	68.300	2,990,922
2026-07-06	70.500	72.600	69.600	69.800	69.800	2,076,024
2026-07-03	70.500	72.000	70.500	71.600	71.600	1,258,866
2026-07-02	70.500	71.600	69.300	70.600	70.600	1,084,963
2026-07-01	71.800	72.500	70.000	71.800	71.800	1,310,311
2026-06-30	73.900	74.700	71.288	72.300	72.300	2,180,479
2026-06-29	74.700	74.700	72.600	72.900	72.900	1,072,275
2026-06-26	78.000	78.000	72.900	74.500	74.500	1,749,307
2026-06-25	75.500	78.000	75.400	76.000	76.000	2,832,287
2026-06-24	73.400	76.900	72.500	75.800	75.800	2,230,364
2026-06-23	71.500	74.000	68.900	73.000	73.000	2,453,673
2026-06-22	72.500	72.500	69.200	71.200	71.200	6,846,728
2026-06-19	73.000	73.000	70.700	71.100	71.100	2,532,307
2026-06-18	72.600	74.800	71.300	72.000	72.000	3,678,300
2026-06-17	72.400	74.500	71.225	74.100	74.100	2,746,983
2026-06-16	72.200	72.600	69.130	70.200	70.200	2,538,124
2026-06-15	72.100	75.400	70.892	71.700	71.700	2,589,051
2026-06-12	74.000	77.300	69.500	70.200	70.200	4,828,188
2026-06-11	71.400	73.400	70.100	72.800	72.800	2,801,288
2026-06-10	72.200	72.200	67.400	71.400	71.400	4,029,610
2026-06-09	69.000	72.000	67.000	70.600	70.600	3,708,254
2026-06-08	67.000	69.300	65.600	67.800	67.800	2,524,051
2026-06-05	68.500	72.100	67.100	67.700	67.700	4,406,012
2026-06-04	69.400	70.700	67.800	69.200	69.200	2,786,458
2026-06-03	67.900	69.800	66.800	68.300	68.300	1,340,249
2026-06-02	65.000	68.850	65.000	67.600	67.600	2,333,048
2026-06-01	71.400	71.600	65.400	65.800	65.800	3,171,318
2026-05-29	72.400	73.300	70.500	71.600	71.600	21,516,961
2026-05-28	72.700	73.700	69.200	71.100	71.100	1,936,554
2026-05-27	72.100	76.100	72.100	72.500	72.500	3,172,088
2026-05-26	71.700	74.500	71.700	73.500	73.500	1,524,852
2026-05-22	69.300	75.000	69.300	71.500	71.500	2,813,986
2026-05-21	67.000	69.600	65.300	69.600	69.600	1,334,663
2026-05-20	66.500	66.800	63.600	66.000	66.000	2,474,931
2026-05-19	67.000	68.300	63.932	66.200	66.200	6,663,836
2026-05-18	67.400	68.300	63.900	66.100	66.100	3,781,227
2026-05-15	71.600	72.400	68.400	69.000	69.000	2,315,919
2026-05-14	68.700	72.400	68.700	72.400	72.400	3,186,448
2026-05-13	69.400	70.800	68.000	69.700	69.700	2,776,789
2026-05-12	74.000	74.000	70.200	70.200	70.200	2,208,259
2026-05-11	73.800	74.700	71.400	73.700	73.700	2,583,980
2026-05-08	72.000	75.800	70.600	73.200	73.200	4,707,246
2026-05-07	70.400	73.800	67.680	72.700	72.700	4,006,976

← NewerPage 2 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.