Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	68.400	71.600	68.200	68.800	68.800	5,603,378
2026-05-05	67.600	67.800	65.700	66.900	66.900	2,277,648
2026-05-01	65.500	68.000	65.000	68.000	68.000	5,258,218
2026-04-30	64.400	66.400	64.400	66.000	66.000	2,442,446
2026-04-29	61.500	65.700	60.700	65.000	65.000	3,153,170
2026-04-28	60.800	63.300	59.600	62.300	62.300	3,961,748
2026-04-27	62.100	63.200	60.400	61.300	61.300	4,618,580
2026-04-24	65.100	65.500	62.200	62.400	62.400	7,716,811
2026-04-23	68.300	69.200	66.000	66.000	66.000	5,742,743
2026-04-22	71.400	72.300	65.400	69.600	69.600	8,252,090
2026-04-21	85.000	85.000	59.700	70.000	70.000	48,848,207
2026-04-20	112.00	114.80	107.80	108.00	108.00	2,086,654
2026-04-17	109.00	115.60	106.80	115.20	115.20	4,406,720
2026-04-16	107.80	114.20	106.80	108.00	108.00	1,613,877
2026-04-15	106.60	109.40	105.40	107.80	107.80	712,497
2026-04-14	106.40	107.65	105.50	106.40	106.40	1,376,534
2026-04-13	110.60	110.60	103.60	104.80	104.80	1,208,412
2026-04-10	109.20	111.60	107.60	107.60	107.60	727,339
2026-04-09	107.00	109.20	103.00	107.00	107.00	1,250,387
2026-04-08	104.20	114.20	104.20	109.00	109.00	2,248,592
2026-04-07	103.40	104.40	100.60	101.00	101.00	737,306
2026-04-02	103.80	104.80	100.60	104.00	104.00	1,011,270
2026-04-01	101.90	107.10	99.500	105.60	105.60	1,169,536
2026-03-31	100.00	102.60	99.700	100.80	100.80	824,060
2026-03-30	103.80	103.80	99.500	100.70	100.70	1,502,487
2026-03-27	106.50	106.50	102.70	102.70	102.70	902,743
2026-03-26	108.40	108.90	104.32	106.30	106.30	1,512,788
2026-03-25	104.60	113.30	104.60	110.00	108.20	2,276,203
2026-03-24	104.90	106.80	96.950	99.800	98.167	2,850,670
2026-03-23	101.80	108.00	97.800	104.30	102.59	2,179,035
2026-03-20	109.40	111.50	102.20	103.10	101.41	3,928,295
2026-03-19	114.00	115.00	105.50	106.10	104.36	1,427,799
2026-03-18	116.00	119.10	113.40	115.20	113.31	627,716
2026-03-17	116.00	119.40	112.60	116.70	114.79	649,353
2026-03-16	117.20	119.90	116.70	117.50	115.58	580,390
2026-03-13	121.00	121.00	115.00	119.00	117.05	858,528
2026-03-12	122.00	125.40	118.00	118.40	116.46	551,785
2026-03-11	125.00	126.90	122.20	124.20	122.17	559,813
2026-03-10	121.50	128.00	121.50	125.80	123.74	716,572
2026-03-09	127.00	130.30	120.40	121.40	119.41	1,289,664
2026-03-06	131.00	134.60	128.40	128.70	126.59	937,853
2026-03-05	132.50	136.90	131.10	132.80	130.63	667,935
2026-03-04	139.50	140.60	133.00	136.40	134.17	951,841
2026-03-03	145.50	146.30	136.20	137.40	135.15	592,250
2026-03-02	149.30	155.20	146.00	146.20	143.81	417,642
2026-02-27	160.60	161.70	151.00	152.20	149.71	619,140
2026-02-26	158.80	161.00	155.40	157.60	155.02	742,810
2026-02-25	152.70	158.80	152.70	155.20	152.66	412,720
2026-02-24	161.80	161.80	155.40	156.30	153.74	359,755
2026-02-23	160.80	163.70	156.40	157.70	155.12	371,741
2026-02-20	156.60	164.10	156.60	162.00	159.35	749,646
2026-02-19	163.20	165.00	159.80	160.10	157.48	421,426
2026-02-18	160.00	164.30	159.50	164.00	161.32	490,227
2026-02-17	173.00	173.00	162.30	162.30	159.64	473,965
2026-02-16	166.00	171.60	164.10	167.60	164.86	591,746
2026-02-13	170.00	170.00	162.72	166.00	163.28	609,665
2026-02-12	172.90	172.90	165.80	168.90	166.14	1,034,395
2026-02-11	152.60	171.40	147.00	167.80	165.05	1,087,132
2026-02-10	150.90	155.30	148.70	150.60	148.14	502,027
2026-02-09	151.30	156.50	149.50	151.50	149.02	612,388

← NewerPage 3 of 5 · 253 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.