Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	179.00	181.40	172.90	175.90	171.58	343,850
2025-08-15	182.90	182.90	177.96	179.00	174.61	488,831
2025-08-14	179.60	182.80	178.90	178.90	174.51	258,109
2025-08-13	178.50	181.60	178.10	179.60	175.19	256,063
2025-08-12	183.00	184.10	177.90	180.30	175.88	574,202
2025-08-11	187.70	187.70	179.20	180.80	176.36	177,713
2025-08-08	188.30	188.30	182.50	184.90	180.36	175,414
2025-08-07	188.10	188.80	183.40	185.40	180.85	254,942
2025-08-06	182.40	188.10	180.10	188.10	183.49	222,476
2025-08-05	184.40	186.10	181.55	182.40	177.92	266,313
2025-08-04	177.00	183.70	177.00	183.70	179.19	325,618
2025-08-01	186.10	186.10	178.56	181.00	176.56	236,931
2025-07-31	179.90	183.10	176.60	182.70	178.22	279,537
2025-07-30	184.10	185.80	178.00	180.80	176.36	306,207
2025-07-29	183.70	186.20	183.30	183.50	179.00	211,749
2025-07-28	190.40	190.40	183.30	184.50	179.97	381,843
2025-07-25	187.80	189.70	185.70	186.80	182.22	219,026
2025-07-24	187.60	191.40	187.60	189.70	185.05	316,908
2025-07-23	184.10	191.40	184.10	188.80	184.17	173,114
2025-07-22	192.10	192.10	185.60	188.60	183.97	158,871
2025-07-21	190.90	190.90	185.00	188.80	184.17	220,907
2025-07-18	190.00	190.00	185.70	186.00	181.44	239,592
2025-07-17	186.80	189.30	184.00	188.10	183.49	249,249
2025-07-16	182.00	188.10	182.00	186.00	181.44	345,326
2025-07-15	187.10	188.90	184.20	185.20	180.66	333,991
2025-07-14	181.70	189.23	181.70	188.40	183.78	191,886
2025-07-11	188.70	189.40	185.70	187.00	182.41	228,503
2025-07-10	187.40	189.60	186.80	189.30	184.66	275,610
2025-07-09	185.00	188.70	182.70	186.10	181.53	247,114
2025-07-08	183.30	186.50	181.10	183.50	179.00	369,916
2025-07-07	182.00	185.50	181.10	184.00	179.49	268,527
2025-07-04	182.40	185.00	179.69	182.70	178.22	251,404
2025-07-03	178.00	185.20	178.00	184.00	179.49	342,599
2025-07-02	192.20	192.20	180.36	180.70	176.27	582,091
2025-07-01	184.60	188.80	182.60	188.70	184.07	388,747
2025-06-30	194.60	196.60	185.00	186.70	182.12	635,380
2025-06-27	191.70	196.50	190.20	194.70	189.92	616,260
2025-06-26	191.10	193.30	186.90	190.70	186.02	365,514
2025-06-25	190.80	191.70	189.60	190.50	185.83	250,441
2025-06-24	191.40	194.00	186.80	189.60	184.95	600,419
2025-06-23	188.10	188.90	182.90	188.90	184.27	280,907
2025-06-20	183.10	186.40	180.00	184.10	179.58	2,835,991
2025-06-19	190.20	190.20	182.20	182.90	178.41	320,894
2025-06-18	189.30	189.60	182.60	185.30	180.75	405,839
2025-06-17	189.00	189.00	182.70	185.30	180.75	564,703
2025-06-16	189.60	191.90	184.10	185.20	180.66	465,937
2025-06-13	194.30	197.50	187.70	188.60	183.97	1,473,906
2025-06-12	184.80	197.60	184.80	196.90	192.07	1,135,496
2025-06-11	182.20	193.40	180.70	189.30	184.66	674,673
2025-06-10	177.40	181.90	174.90	181.10	176.66	972,827
2025-06-09	170.80	177.30	169.60	175.20	170.90	482,776
2025-06-06	178.50	178.50	173.50	175.30	171.00	720,546
2025-06-05	171.70	176.70	171.70	175.20	170.90	352,846
2025-06-04	175.30	177.60	174.35	174.60	170.32	322,667
2025-06-03	177.90	180.40	173.17	174.50	170.22	608,956
2025-06-02	180.00	183.36	179.01	179.50	175.10	249,025
2025-05-30	179.00	185.90	179.00	182.70	178.22	849,839
2025-05-29	181.20	185.00	181.20	184.40	179.88	241,450
2025-05-28	184.20	186.50	181.50	182.60	178.12	440,744
2025-05-27	184.80	185.75	180.95	184.30	179.78	422,126

← NewerPage 6 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.