Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	175.90	181.40	175.70	180.80	176.36	287,360
2025-05-22	180.70	185.90	179.20	179.60	175.19	420,801
2025-05-21	185.80	192.10	184.16	185.60	181.05	491,850
2025-05-20	188.00	191.80	183.50	191.80	187.09	419,073
2025-05-19	188.00	188.00	181.80	187.20	182.61	340,763
2025-05-16	187.00	191.50	185.00	187.70	183.09	264,814
2025-05-15	188.90	189.60	181.70	187.30	182.70	449,372
2025-05-14	187.70	190.40	183.90	185.30	180.75	348,843
2025-05-13	194.10	194.10	186.70	188.50	183.88	317,432
2025-05-12	194.20	198.40	189.40	189.80	185.14	576,465
2025-05-09	197.00	198.50	191.60	192.90	188.17	743,480
2025-05-08	194.70	197.75	192.55	197.00	192.17	1,705,984
2025-05-07	188.70	195.50	187.60	193.90	189.14	1,010,090
2025-05-06	191.00	191.00	185.20	188.70	184.07	664,860
2025-05-02	188.90	188.90	184.00	188.10	183.49	362,743
2025-05-01	180.10	185.30	177.70	185.30	180.75	364,160
2025-04-30	180.30	183.30	173.60	179.80	175.39	473,256
2025-04-29	177.00	183.50	175.20	178.90	174.51	529,612
2025-04-28	173.80	178.00	171.80	175.90	171.58	419,689
2025-04-25	174.40	178.20	169.40	173.80	169.54	472,182
2025-04-24	170.20	175.00	169.40	171.80	167.59	411,223
2025-04-23	172.00	175.40	169.90	171.00	166.80	500,492
2025-04-22	164.30	173.30	164.30	168.20	164.07	574,781
2025-04-17	166.50	169.70	161.40	168.40	164.27	395,595
2025-04-16	163.00	166.20	162.14	165.90	161.83	319,286
2025-04-15	157.70	164.80	157.30	163.80	159.78	499,106
2025-04-14	152.20	157.20	148.80	157.10	153.25	750,485
2025-04-11	153.20	153.20	143.89	149.80	146.12	452,769
2025-04-10	148.90	153.80	146.20	149.00	145.34	603,319
2025-04-09	148.00	149.70	140.10	142.50	139.00	730,346
2025-04-08	148.00	153.20	144.50	149.40	145.73	622,294
2025-04-07	148.40	156.70	142.80	143.80	140.27	971,200
2025-04-04	162.70	166.20	151.00	151.80	148.08	615,503
2025-04-03	160.80	166.70	159.90	162.90	158.90	469,087
2025-04-02	162.60	165.20	161.00	164.50	160.46	933,323
2025-04-01	169.40	171.60	163.50	163.50	159.49	938,214
2025-03-31	170.70	173.30	168.20	169.70	165.54	485,787
2025-03-28	167.70	175.80	167.70	173.40	169.15	791,998
2025-03-27	170.80	175.00	166.00	169.60	165.44	2,023,165
2025-03-26	178.00	178.00	171.20	172.10	166.71	975,494
2025-03-25	162.50	177.30	162.50	175.70	170.19	1,304,999
2025-03-24	168.40	168.80	163.50	165.70	160.51	386,392
2025-03-21	165.00	172.10	163.01	167.00	161.77	1,690,519
2025-03-20	161.60	171.70	160.50	162.80	157.70	2,042,811
2025-03-19	156.00	156.00	151.90	152.20	147.43	643,951
2025-03-18	149.40	157.40	149.40	153.80	148.98	639,278
2025-03-17	151.40	155.70	150.30	152.80	148.01	219,321
2025-03-14	151.70	154.64	147.70	151.10	146.37	729,781
2025-03-13	143.50	149.90	143.50	148.80	144.14	737,981
2025-03-12	151.60	154.70	146.00	146.20	141.62	670,590
2025-03-11	148.80	152.30	147.00	151.10	146.37	491,926
2025-03-10	150.80	154.30	145.60	145.60	141.04	748,968
2025-03-07	148.50	151.70	148.00	150.40	145.69	517,476
2025-03-06	149.00	152.80	148.50	148.50	143.85	615,254
2025-03-05	150.40	156.80	148.80	148.80	144.14	457,379
2025-03-04	153.70	157.40	151.95	152.10	147.33	638,231
2025-03-03	155.40	158.80	153.10	157.00	152.08	354,825
2025-02-28	150.60	159.00	150.50	157.30	152.37	991,092
2025-02-27	153.20	156.40	150.70	153.30	148.50	677,336
2025-02-26	154.30	159.80	154.00	156.00	151.11	666,511

← NewerPage 7 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.