Crest Nicholson Holdings plc historical data

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

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

← NewerPage 4 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.