Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	272.80	272.80	265.20	265.60	216.83	253,381
2022-04-14	271.80	271.80	265.60	268.20	218.95	1,433,747
2022-04-13	268.00	270.95	266.00	268.00	218.79	915,945
2022-04-12	279.40	279.40	268.60	271.60	221.73	400,762
2022-04-11	273.80	277.20	271.83	273.40	223.20	286,578
2022-04-08	268.00	274.00	267.00	273.20	223.03	197,547
2022-04-07	276.60	277.20	268.40	268.40	219.11	312,016
2022-04-06	269.80	276.20	267.60	276.20	225.48	1,596,449
2022-04-05	274.00	279.20	267.60	269.00	219.60	437,486
2022-04-04	272.80	285.60	268.00	276.60	225.81	538,950
2022-04-01	273.00	274.93	266.80	269.60	220.09	719,267
2022-03-31	264.40	273.00	264.40	267.40	218.30	385,120
2022-03-30	270.00	274.80	265.00	271.40	221.56	524,424
2022-03-29	271.40	276.52	269.80	273.80	223.52	435,329
2022-03-28	276.00	278.60	268.40	271.00	221.24	393,117
2022-03-25	283.80	284.63	270.80	273.00	222.87	524,478
2022-03-24	288.80	292.60	279.40	283.60	231.52	662,069
2022-03-23	290.00	296.00	289.40	291.80	238.22	1,784,707
2022-03-22	295.80	295.80	287.80	293.60	239.69	310,988
2022-03-21	287.80	295.40	286.20	289.00	235.93	403,492
2022-03-18	288.00	296.20	283.00	295.40	241.16	740,989
2022-03-17	293.40	296.40	282.80	287.40	234.62	612,434
2022-03-16	290.00	303.20	286.88	299.00	236.34	982,016
2022-03-15	296.40	296.40	285.00	287.40	227.17	298,584
2022-03-14	288.60	298.60	288.60	295.80	233.81	576,629
2022-03-11	286.60	293.60	283.20	289.00	228.43	649,984
2022-03-10	289.40	291.40	278.20	281.60	222.59	730,753
2022-03-09	281.00	290.40	280.00	288.00	227.64	941,235
2022-03-08	260.40	277.80	260.40	275.00	217.37	512,648
2022-03-07	261.00	274.20	247.00	266.60	210.73	789,865
2022-03-04	281.00	281.80	266.60	269.00	212.63	679,495
2022-03-03	293.80	298.40	278.80	280.60	221.79	470,157
2022-03-02	286.00	301.20	284.80	292.00	230.81	449,282
2022-03-01	305.80	309.40	286.20	286.20	226.22	655,017
2022-02-28	301.20	308.60	290.60	308.60	243.93	803,515
2022-02-25	296.60	297.69	288.80	296.40	234.28	827,577
2022-02-24	296.00	300.00	287.60	287.60	227.33	629,884
2022-02-23	304.20	315.80	303.60	304.20	240.45	347,473
2022-02-22	305.80	315.20	302.90	310.80	245.67	1,080,915
2022-02-21	311.20	317.20	306.40	309.60	244.72	366,099
2022-02-18	326.20	326.20	313.00	315.00	248.99	347,459
2022-02-17	330.00	330.00	316.00	318.60	251.83	632,492
2022-02-16	325.40	330.60	320.60	329.00	260.05	385,229
2022-02-15	326.00	327.60	323.72	324.80	256.73	395,306
2022-02-14	327.80	330.60	316.32	326.20	257.84	763,511
2022-02-11	322.20	329.00	322.20	329.00	260.05	262,642
2022-02-10	334.60	340.20	328.22	329.20	260.21	287,264
2022-02-09	327.00	336.60	325.80	333.20	263.37	471,458
2022-02-08	324.40	330.74	323.78	327.00	258.47	313,968
2022-02-07	331.20	331.20	321.84	322.80	255.15	308,120
2022-02-04	334.00	339.80	325.00	327.40	258.79	396,303
2022-02-03	331.00	337.60	329.80	334.80	264.64	564,399
2022-02-02	317.20	334.80	317.20	330.80	261.47	622,446
2022-02-01	323.00	330.60	318.80	321.40	254.04	1,472,242
2022-01-31	310.00	323.00	310.00	321.00	253.73	1,359,725
2022-01-28	303.20	311.40	300.16	306.80	242.50	1,046,387
2022-01-27	307.80	312.40	304.00	306.40	242.19	396,892
2022-01-26	313.40	317.20	309.40	311.40	246.14	362,849
2022-01-25	318.00	318.00	302.60	306.40	242.19	487,674
2022-01-24	325.00	328.63	310.00	311.40	246.14	565,041

← NewerPage 20 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.