Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	339.60	339.60	327.20	329.80	260.68	537,714
2022-01-20	350.80	355.80	340.64	342.20	270.49	330,210
2022-01-19	335.80	354.20	331.80	347.60	274.75	1,701,734
2022-01-18	335.60	342.96	335.60	339.60	268.43	422,089
2022-01-17	337.20	340.80	335.80	340.00	268.75	280,459
2022-01-14	348.20	348.20	335.43	337.00	266.38	682,306
2022-01-13	339.20	347.80	335.60	342.20	270.49	821,187
2022-01-12	342.00	352.60	339.00	339.20	268.11	377,445
2022-01-11	355.00	356.80	348.40	351.00	277.44	364,026
2022-01-10	366.00	366.00	348.40	351.60	277.92	515,467
2022-01-07	366.20	366.20	356.80	358.20	283.13	224,582
2022-01-06	369.20	369.20	356.00	361.00	285.35	892,832
2022-01-05	376.80	378.14	367.17	370.40	292.78	329,550
2022-01-04	378.40	379.80	374.20	375.40	296.73	1,071,411
2021-12-31	371.80	373.20	369.40	372.00	294.04	55,253
2021-12-30	372.80	373.60	366.80	369.00	291.67	187,743
2021-12-29	367.60	374.40	367.60	372.60	294.51	401,319
2021-12-24	369.80	373.80	366.60	367.60	290.56	59,068
2021-12-23	361.00	371.00	359.60	368.00	290.88	360,837
2021-12-22	352.60	364.95	352.60	362.20	286.29	225,853
2021-12-21	348.80	358.20	346.64	356.20	281.55	154,172
2021-12-20	347.40	349.43	342.40	344.40	272.22	156,884
2021-12-17	359.80	359.80	350.00	355.60	281.08	534,375
2021-12-16	350.40	355.60	347.20	350.80	277.28	320,816
2021-12-15	342.40	347.20	342.40	345.20	272.86	732,420
2021-12-14	350.60	350.60	341.80	344.80	272.54	467,566
2021-12-13	351.00	351.28	340.60	342.00	270.33	290,462
2021-12-10	361.60	361.60	348.60	351.00	277.44	481,767
2021-12-09	366.80	366.80	354.45	358.60	283.45	179,448
2021-12-08	358.20	366.40	353.00	360.00	284.56	565,753
2021-12-07	344.40	352.40	343.64	351.60	277.92	430,312
2021-12-06	345.60	355.60	339.80	344.40	272.22	954,029
2021-12-03	335.00	343.40	330.60	336.80	266.22	1,236,494
2021-12-02	323.80	332.80	323.40	330.00	260.84	505,126
2021-12-01	331.40	331.40	321.80	327.00	258.47	1,191,470
2021-11-30	324.20	326.60	317.60	320.20	253.10	479,895
2021-11-29	335.60	338.60	329.20	329.40	260.37	400,645
2021-11-26	337.00	338.80	326.80	328.20	259.42	250,494
2021-11-25	342.00	347.80	339.80	346.40	273.81	529,468
2021-11-24	349.20	354.20	342.00	345.00	272.70	440,730
2021-11-23	351.00	358.60	348.00	352.00	278.23	301,953
2021-11-22	357.40	357.40	346.27	349.00	275.86	284,503
2021-11-19	358.80	358.80	343.93	350.00	276.65	285,330
2021-11-18	338.40	354.00	337.80	351.20	277.60	924,719
2021-11-17	338.60	344.00	333.80	334.00	264.00	422,052
2021-11-16	344.60	347.20	339.16	343.20	271.28	225,496
2021-11-15	345.60	348.20	341.60	342.20	270.49	379,568
2021-11-12	356.00	356.00	345.20	347.20	274.44	534,236
2021-11-11	359.80	359.80	347.00	348.00	275.07	328,185
2021-11-10	342.80	353.20	340.80	351.20	277.60	953,830
2021-11-09	350.80	356.80	343.00	343.00	271.12	358,348
2021-11-08	356.00	356.00	348.71	352.60	278.71	324,664
2021-11-05	360.80	360.80	348.80	351.20	277.60	311,883
2021-11-04	342.60	356.43	341.20	349.40	276.18	601,218
2021-11-03	345.80	350.20	342.95	349.60	276.33	483,831
2021-11-02	341.80	349.20	341.80	345.20	272.86	377,449
2021-11-01	351.20	354.60	347.80	350.20	276.81	422,111
2021-10-29	361.20	363.60	355.40	356.00	281.39	320,549
2021-10-28	377.00	377.20	363.09	363.60	287.40	427,621
2021-10-27	362.80	379.00	362.80	375.20	296.57	555,395

← NewerPage 21 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.