Crest Nicholson Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 161.00 | 169.50 | 161.00 | 169.30 | 166.53 | 269,555 |
| 2025-11-10 | 160.10 | 166.22 | 160.10 | 164.10 | 161.41 | 384,540 |
| 2025-11-07 | 161.20 | 164.40 | 159.50 | 161.30 | 158.66 | 187,079 |
| 2025-11-06 | 162.00 | 166.00 | 162.00 | 162.90 | 160.23 | 162,268 |
| 2025-11-05 | 163.60 | 164.80 | 161.60 | 163.90 | 161.22 | 292,846 |
| 2025-11-04 | 161.40 | 167.70 | 161.30 | 163.10 | 160.43 | 256,462 |
| 2025-11-03 | 165.20 | 167.10 | 163.10 | 164.20 | 161.51 | 149,202 |
| 2025-10-31 | 167.00 | 168.90 | 165.50 | 165.50 | 162.79 | 282,433 |
| 2025-10-30 | 166.10 | 168.70 | 163.90 | 167.00 | 164.27 | 670,417 |
| 2025-10-29 | 165.90 | 171.30 | 165.90 | 167.80 | 165.05 | 153,877 |
| 2025-10-28 | 169.90 | 173.20 | 167.80 | 170.80 | 168.01 | 187,635 |
| 2025-10-27 | 171.20 | 176.20 | 168.80 | 172.40 | 169.58 | 395,733 |
| 2025-10-24 | 175.00 | 176.10 | 171.90 | 175.30 | 172.43 | 379,905 |
← NewerPage 5 of 5 · 253 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.