Crest Nicholson Holdings plc historical data

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

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
2025-10-23	170.00	173.26	168.50	173.00	170.17	442,780
2025-10-22	164.30	169.00	163.60	168.80	166.04	561,987
2025-10-21	158.50	161.90	158.10	161.60	158.96	453,327
2025-10-20	160.00	163.00	158.30	159.60	156.99	530,210
2025-10-17	168.20	171.40	161.20	161.30	158.66	1,492,450
2025-10-16	175.70	175.70	170.00	172.10	169.28	618,487
2025-10-15	168.20	174.60	168.20	171.50	168.69	290,663
2025-10-14	170.70	172.70	168.10	171.70	168.89	604,113
2025-10-13	164.20	171.10	161.90	170.60	167.81	839,587
2025-10-10	162.60	166.50	162.40	163.30	160.63	304,337
2025-10-09	167.00	169.90	165.30	166.00	163.28	571,138
2025-10-08	162.50	168.80	162.50	168.00	165.25	638,257
2025-10-07	167.20	168.30	164.30	164.30	161.61	370,813
2025-10-06	165.70	168.60	165.37	166.70	163.97	340,210
2025-10-03	162.80	168.70	162.80	167.20	164.46	299,882
2025-10-02	166.00	167.50	163.70	164.60	161.91	658,710
2025-10-01	162.90	166.00	160.30	164.60	161.91	877,821
2025-09-30	159.00	164.20	157.60	162.60	159.94	731,251
2025-09-29	160.60	162.70	156.40	160.00	157.38	998,102
2025-09-26	154.00	158.20	154.00	156.60	154.04	672,256
2025-09-25	161.60	161.60	155.10	155.10	152.56	434,969
2025-09-24	155.00	158.50	154.10	157.30	154.73	581,646
2025-09-23	160.40	161.00	155.60	155.60	153.05	764,592
2025-09-22	159.20	159.20	155.40	156.00	153.45	592,155
2025-09-19	158.50	158.80	153.80	156.40	153.84	6,424,210
2025-09-18	160.10	160.10	153.50	158.90	156.30	967,344
2025-09-17	151.30	157.00	151.30	156.50	152.66	476,912
2025-09-16	152.50	154.30	151.00	151.20	147.49	712,024
2025-09-15	150.00	156.10	150.00	152.70	148.95	619,367
2025-09-12	155.00	155.00	150.90	153.10	149.34	655,144
2025-09-11	147.50	152.80	147.00	152.80	149.05	757,323
2025-09-10	147.00	149.00	145.60	148.80	145.15	707,085
2025-09-09	146.00	151.70	146.00	147.90	144.27	601,547
2025-09-08	154.50	154.50	147.40	148.80	145.15	729,636
2025-09-05	149.80	153.30	149.80	151.40	147.69	1,611,955
2025-09-04	148.00	150.10	146.00	149.40	145.73	2,258,667
2025-09-03	145.90	148.60	143.20	146.70	143.10	6,705,973
2025-09-02	147.20	149.00	144.30	145.90	142.32	5,115,137
2025-09-01	150.00	152.00	147.10	148.40	144.76	1,781,090
2025-08-29	152.10	157.60	150.20	150.20	146.51	1,196,750
2025-08-28	162.00	163.30	154.20	155.00	151.20	814,634
2025-08-27	164.90	165.90	160.10	162.10	158.12	977,601
2025-08-26	166.80	170.90	164.30	164.90	160.85	680,610
2025-08-22	165.60	171.40	165.60	170.10	165.93	1,046,743
2025-08-21	172.60	175.60	168.50	168.50	164.37	1,141,782
2025-08-20	179.10	179.10	170.50	173.30	169.05	1,802,583
2025-08-19	175.40	177.50	174.10	176.30	171.97	1,544,594

← NewerPage 5 of 22 · 1,269 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.