Crest Nicholson Holdings plc historical data
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.