Crest Nicholson Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	152.10	158.50	152.00	157.90	152.95	937,869
2025-02-24	155.00	158.30	152.90	153.00	148.21	2,572,492
2025-02-21	153.20	156.40	153.00	154.00	149.17	793,708
2025-02-20	158.00	160.80	152.50	153.80	148.98	1,857,320
2025-02-19	162.00	165.60	158.04	158.90	153.92	1,097,526
2025-02-18	171.00	171.10	161.00	162.40	157.31	445,616
2025-02-17	173.60	174.60	166.30	166.40	161.19	1,482,169
2025-02-14	171.90	173.60	169.60	171.00	165.64	828,501
2025-02-13	171.00	174.00	171.00	171.90	166.51	992,826
2025-02-12	168.30	175.00	167.60	171.40	166.03	1,842,241
2025-02-11	171.80	176.70	169.90	171.00	165.64	3,694,190
2025-02-10	169.80	173.30	168.70	172.00	166.61	663,311
2025-02-07	174.70	176.98	171.00	171.40	166.03	1,240,878
2025-02-06	175.00	179.00	172.60	174.50	169.03	736,669
2025-02-05	164.60	173.90	163.60	173.90	168.45	2,564,967
2025-02-04	171.90	177.40	159.14	163.00	157.89	2,584,816
2025-02-03	177.10	180.80	173.60	175.10	169.61	836,877
2025-01-31	185.00	185.00	177.60	179.80	174.17	399,387
2025-01-30	176.20	182.83	173.50	181.00	175.33	841,282
2025-01-29	180.00	184.90	175.72	175.80	170.29	1,088,965
2025-01-28	182.90	184.60	175.70	182.80	177.07	662,338
2025-01-27	180.70	182.50	176.25	179.10	173.49	756,492
2025-01-24	179.00	182.30	177.30	179.00	173.39	1,324,958
2025-01-23	183.00	183.00	178.06	179.30	173.68	1,289,875
2025-01-22	181.40	181.50	177.10	179.10	173.49	1,139,213
2025-01-21	177.50	181.30	176.00	179.20	173.58	1,760,885
2025-01-20	174.00	177.90	171.50	177.10	171.55	2,616,999
2025-01-17	172.50	177.10	172.50	174.70	169.23	1,204,704
2025-01-16	170.00	172.90	167.00	172.90	167.48	877,657
2025-01-15	162.70	168.90	162.00	168.90	163.61	1,062,675
2025-01-14	150.20	163.00	150.00	161.00	155.95	2,154,721
2025-01-13	156.00	159.10	155.10	156.40	151.50	466,343
2025-01-10	160.00	162.30	156.00	156.50	151.60	479,666
2025-01-09	153.50	158.40	153.00	158.00	153.05	3,102,962
2025-01-08	161.00	164.10	155.70	155.70	150.82	889,098
2025-01-07	162.10	163.50	158.00	161.10	156.05	619,071
2025-01-06	163.60	168.80	160.58	163.30	158.18	614,561
2025-01-03	164.80	170.10	164.80	167.60	162.35	466,282
2025-01-02	169.40	169.50	163.30	167.00	161.77	246,714
2024-12-31	166.80	169.70	165.00	168.90	163.61	137,100
2024-12-30	168.00	169.70	165.10	166.10	160.90	120,303
2024-12-27	171.00	171.00	165.70	166.50	161.28	136,093
2024-12-24	166.10	170.98	165.80	168.30	163.03	214,330
2024-12-23	168.60	170.60	166.20	170.00	164.67	283,707
2024-12-20	170.30	171.40	164.60	168.40	163.12	994,283
2024-12-19	168.00	172.80	165.50	165.90	160.70	1,895,128
2024-12-18	170.60	176.00	166.00	171.10	165.74	399,832
2024-12-17	173.30	173.30	167.90	169.80	164.48	403,840
2024-12-16	166.80	171.00	165.30	168.90	163.61	288,034
2024-12-13	168.90	171.90	168.60	169.80	164.48	363,437
2024-12-12	171.00	172.90	166.70	170.00	164.67	271,736
2024-12-11	169.10	172.90	166.40	168.30	163.03	2,549,405
2024-12-10	172.40	174.30	169.80	170.90	165.54	324,997
2024-12-09	173.50	175.90	171.90	173.10	167.68	533,440
2024-12-06	171.70	175.40	167.50	173.60	168.16	1,921,955
2024-12-05	176.80	176.90	169.70	169.80	164.48	703,057
2024-12-04	169.30	174.40	169.00	172.40	167.00	1,238,350
2024-12-03	172.00	174.23	168.60	169.60	164.29	3,058,140
2024-12-02	166.10	171.60	163.20	171.60	166.22	1,271,655
2024-11-29	162.40	165.70	162.00	165.30	160.12	2,910,057

← NewerPage 8 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.