Crest Nicholson Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 159.70 | 161.60 | 151.50 | 153.70 | 151.18 | 512,662 |
| 2026-02-05 | 158.40 | 161.60 | 156.70 | 160.60 | 157.97 | 1,065,387 |
| 2026-02-04 | 155.50 | 165.26 | 153.95 | 160.20 | 157.58 | 1,121,313 |
| 2026-02-03 | 158.00 | 159.80 | 154.30 | 156.30 | 153.74 | 250,006 |
| 2026-02-02 | 155.20 | 157.30 | 150.50 | 155.60 | 153.05 | 621,473 |
| 2026-01-30 | 154.20 | 158.70 | 150.30 | 152.30 | 149.81 | 914,416 |
| 2026-01-29 | 138.00 | 158.90 | 133.00 | 154.20 | 151.68 | 4,704,188 |
| 2026-01-28 | 138.20 | 138.50 | 135.00 | 135.70 | 133.48 | 2,254,278 |
| 2026-01-27 | 134.50 | 136.40 | 133.90 | 135.00 | 132.79 | 1,105,022 |
| 2026-01-26 | 134.00 | 136.50 | 133.00 | 136.30 | 134.07 | 376,666 |
| 2026-01-23 | 134.00 | 136.50 | 132.44 | 133.80 | 131.61 | 765,667 |
| 2026-01-22 | 134.00 | 136.50 | 132.50 | 135.50 | 133.28 | 490,983 |
| 2026-01-21 | 137.50 | 137.50 | 131.48 | 134.00 | 131.81 | 384,859 |
| 2026-01-20 | 135.40 | 137.00 | 132.30 | 133.80 | 131.61 | 425,632 |
| 2026-01-19 | 136.00 | 139.20 | 134.90 | 136.00 | 133.77 | 311,445 |
| 2026-01-16 | 137.90 | 139.10 | 133.29 | 138.00 | 135.74 | 402,435 |
| 2026-01-15 | 130.00 | 136.00 | 129.80 | 134.80 | 132.59 | 827,875 |
| 2026-01-14 | 139.00 | 139.20 | 131.00 | 131.00 | 128.86 | 1,194,344 |
| 2026-01-13 | 140.00 | 144.60 | 137.00 | 138.20 | 135.94 | 468,497 |
| 2026-01-12 | 144.10 | 144.10 | 140.00 | 141.90 | 139.58 | 530,380 |
| 2026-01-09 | 143.30 | 143.60 | 139.00 | 141.20 | 138.89 | 237,175 |
| 2026-01-08 | 136.60 | 141.30 | 136.40 | 141.30 | 138.99 | 451,019 |
| 2026-01-07 | 136.00 | 140.60 | 136.00 | 138.50 | 136.23 | 472,930 |
| 2026-01-06 | 136.80 | 141.10 | 136.80 | 137.80 | 135.55 | 416,408 |
| 2026-01-05 | 143.90 | 145.50 | 137.00 | 141.20 | 138.89 | 1,273,961 |
| 2026-01-02 | 142.00 | 145.90 | 140.80 | 143.90 | 141.55 | 3,522,326 |
| 2025-12-31 | 140.70 | 144.90 | 140.70 | 143.50 | 141.15 | 171,277 |
| 2025-12-30 | 140.50 | 145.10 | 140.10 | 143.30 | 140.96 | 497,302 |
| 2025-12-29 | 139.80 | 142.30 | 139.10 | 141.20 | 138.89 | 519,532 |
| 2025-12-24 | 136.00 | 140.40 | 136.00 | 139.70 | 137.41 | 355,545 |
| 2025-12-23 | 139.00 | 139.10 | 135.70 | 137.40 | 135.15 | 494,219 |
| 2025-12-22 | 133.00 | 137.40 | 133.00 | 137.00 | 134.76 | 910,127 |
| 2025-12-19 | 140.10 | 140.10 | 134.50 | 135.60 | 133.38 | 1,126,511 |
| 2025-12-18 | 134.70 | 141.40 | 132.20 | 140.10 | 137.81 | 1,490,379 |
| 2025-12-17 | 131.60 | 133.49 | 130.00 | 132.60 | 130.43 | 966,105 |
| 2025-12-16 | 131.20 | 131.90 | 126.90 | 128.00 | 125.91 | 362,963 |
| 2025-12-15 | 126.50 | 129.90 | 126.50 | 127.90 | 125.81 | 466,775 |
| 2025-12-12 | 131.60 | 132.40 | 128.10 | 129.30 | 127.18 | 456,660 |
| 2025-12-11 | 132.40 | 132.60 | 128.40 | 129.30 | 127.18 | 782,362 |
| 2025-12-10 | 131.50 | 134.40 | 129.10 | 131.30 | 129.15 | 734,159 |
| 2025-12-09 | 129.00 | 132.30 | 128.46 | 130.00 | 127.87 | 2,529,774 |
| 2025-12-08 | 137.00 | 139.30 | 131.20 | 131.50 | 129.35 | 661,195 |
| 2025-12-05 | 136.00 | 138.80 | 136.00 | 136.20 | 133.97 | 258,363 |
| 2025-12-04 | 140.40 | 140.40 | 136.20 | 137.10 | 134.86 | 370,172 |
| 2025-12-03 | 135.00 | 138.80 | 135.00 | 137.70 | 135.45 | 336,934 |
| 2025-12-02 | 141.10 | 143.50 | 136.50 | 137.10 | 134.86 | 779,050 |
| 2025-12-01 | 140.90 | 143.70 | 140.20 | 140.80 | 138.50 | 419,173 |
| 2025-11-28 | 147.10 | 147.10 | 142.70 | 143.70 | 141.35 | 862,264 |
| 2025-11-27 | 136.80 | 144.27 | 136.80 | 142.80 | 140.46 | 700,966 |
| 2025-11-26 | 138.50 | 141.60 | 133.50 | 135.60 | 133.38 | 836,143 |
| 2025-11-25 | 132.00 | 138.40 | 131.30 | 138.40 | 136.14 | 465,525 |
| 2025-11-24 | 132.30 | 138.50 | 132.30 | 135.00 | 132.79 | 1,042,642 |
| 2025-11-21 | 126.00 | 133.00 | 125.71 | 132.30 | 130.14 | 1,680,619 |
| 2025-11-20 | 131.10 | 134.30 | 126.90 | 128.00 | 125.91 | 1,880,364 |
| 2025-11-19 | 138.90 | 139.86 | 131.80 | 131.80 | 129.64 | 2,070,801 |
| 2025-11-18 | 145.00 | 151.80 | 138.90 | 138.90 | 136.63 | 3,324,544 |
| 2025-11-17 | 161.40 | 167.80 | 161.40 | 163.40 | 160.73 | 372,547 |
| 2025-11-14 | 163.30 | 166.00 | 160.70 | 166.00 | 163.28 | 255,892 |
| 2025-11-13 | 164.50 | 170.50 | 164.50 | 166.80 | 164.07 | 134,737 |
| 2025-11-12 | 171.60 | 171.60 | 166.79 | 167.30 | 164.56 | 285,463 |
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.