Crest Nicholson Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 163.00 | 163.00 | 160.00 | 162.80 | 157.70 | 439,975 |
| 2024-11-27 | 156.50 | 162.60 | 153.80 | 160.30 | 155.28 | 1,086,671 |
| 2024-11-26 | 158.00 | 160.10 | 154.34 | 156.50 | 151.60 | 651,197 |
| 2024-11-25 | 158.30 | 159.20 | 155.50 | 155.80 | 150.92 | 1,321,136 |
| 2024-11-22 | 151.00 | 155.80 | 150.00 | 154.50 | 149.66 | 1,883,058 |
| 2024-11-21 | 157.50 | 157.50 | 150.70 | 151.00 | 146.27 | 688,370 |
| 2024-11-20 | 151.00 | 154.90 | 150.00 | 153.00 | 148.21 | 625,339 |
| 2024-11-19 | 147.10 | 155.17 | 145.20 | 153.30 | 148.50 | 1,921,570 |
| 2024-11-18 | 150.00 | 151.80 | 146.10 | 147.40 | 142.78 | 2,662,346 |
| 2024-11-15 | 152.80 | 154.90 | 150.00 | 150.00 | 145.30 | 820,917 |
| 2024-11-14 | 156.20 | 157.30 | 149.80 | 151.80 | 147.04 | 1,134,213 |
| 2024-11-13 | 151.70 | 154.80 | 151.40 | 152.40 | 147.62 | 502,857 |
| 2024-11-12 | 155.50 | 161.10 | 152.70 | 152.70 | 147.92 | 737,321 |
| 2024-11-11 | 160.10 | 165.20 | 157.30 | 157.80 | 152.86 | 549,441 |
| 2024-11-08 | 163.60 | 165.00 | 157.00 | 158.10 | 153.15 | 1,314,828 |
| 2024-11-07 | 164.30 | 166.40 | 160.70 | 162.20 | 157.12 | 944,033 |
| 2024-11-06 | 165.50 | 169.70 | 162.50 | 163.30 | 158.18 | 990,652 |
| 2024-11-05 | 167.00 | 171.10 | 164.80 | 164.80 | 159.64 | 997,937 |
| 2024-11-04 | 168.60 | 172.50 | 165.50 | 165.50 | 160.31 | 747,926 |
| 2024-11-01 | 169.90 | 172.10 | 167.30 | 168.00 | 162.74 | 597,579 |
| 2024-10-31 | 176.80 | 183.20 | 166.10 | 169.30 | 163.99 | 1,813,309 |
| 2024-10-30 | 175.00 | 189.80 | 175.00 | 179.80 | 174.17 | 1,629,368 |
| 2024-10-29 | 178.00 | 179.90 | 177.00 | 179.40 | 173.78 | 427,025 |
| 2024-10-28 | 174.00 | 181.00 | 174.00 | 178.60 | 173.00 | 666,688 |
| 2024-10-25 | 179.00 | 183.00 | 176.40 | 176.40 | 170.87 | 479,019 |
| 2024-10-24 | 180.00 | 186.20 | 179.10 | 179.10 | 173.49 | 1,408,597 |
| 2024-10-23 | 192.70 | 192.70 | 182.40 | 182.40 | 176.68 | 441,105 |
| 2024-10-22 | 183.00 | 188.50 | 183.00 | 187.80 | 181.92 | 401,779 |
| 2024-10-21 | 189.60 | 189.70 | 183.60 | 183.60 | 177.85 | 366,571 |
| 2024-10-18 | 185.80 | 190.86 | 184.40 | 185.70 | 179.88 | 401,957 |
| 2024-10-17 | 184.60 | 191.54 | 184.60 | 189.70 | 183.76 | 1,125,968 |
| 2024-10-16 | 187.90 | 189.60 | 185.00 | 187.60 | 181.72 | 952,320 |
| 2024-10-15 | 180.20 | 185.10 | 180.20 | 184.20 | 178.43 | 722,301 |
| 2024-10-14 | 180.50 | 182.60 | 180.11 | 180.50 | 174.84 | 696,720 |
| 2024-10-11 | 180.00 | 180.80 | 176.40 | 180.00 | 174.36 | 838,055 |
| 2024-10-10 | 181.80 | 183.30 | 175.45 | 175.90 | 170.39 | 761,817 |
| 2024-10-09 | 180.10 | 182.90 | 180.10 | 181.80 | 176.10 | 500,547 |
| 2024-10-08 | 193.00 | 193.00 | 181.00 | 181.00 | 175.33 | 1,649,846 |
| 2024-10-07 | 196.40 | 199.00 | 191.00 | 193.50 | 187.44 | 943,547 |
| 2024-10-04 | 193.10 | 198.54 | 189.10 | 195.70 | 189.57 | 1,247,874 |
| 2024-10-03 | 186.20 | 193.62 | 186.20 | 188.30 | 182.40 | 893,285 |
| 2024-10-02 | 186.00 | 191.30 | 186.00 | 188.00 | 182.11 | 413,861 |
| 2024-10-01 | 189.90 | 198.30 | 188.50 | 188.70 | 182.79 | 1,636,634 |
| 2024-09-30 | 188.60 | 195.34 | 188.60 | 193.00 | 186.95 | 812,519 |
| 2024-09-27 | 190.80 | 193.20 | 187.20 | 193.20 | 187.15 | 719,435 |
| 2024-09-26 | 186.00 | 192.10 | 185.10 | 187.50 | 181.62 | 3,114,073 |
| 2024-09-25 | 197.10 | 197.10 | 187.50 | 188.20 | 182.30 | 382,685 |
| 2024-09-24 | 194.30 | 197.20 | 191.70 | 191.70 | 185.69 | 239,030 |
| 2024-09-23 | 192.10 | 198.10 | 192.10 | 193.90 | 187.82 | 284,412 |
| 2024-09-20 | 197.00 | 199.80 | 193.20 | 193.50 | 187.44 | 956,824 |
| 2024-09-19 | 194.80 | 199.30 | 191.10 | 198.80 | 192.57 | 626,996 |
| 2024-09-18 | 191.10 | 195.20 | 191.10 | 193.00 | 185.98 | 456,843 |
| 2024-09-17 | 199.60 | 200.20 | 194.70 | 194.70 | 187.62 | 729,077 |
| 2024-09-16 | 197.10 | 198.80 | 194.60 | 195.80 | 188.68 | 291,383 |
| 2024-09-13 | 199.70 | 199.90 | 195.53 | 197.60 | 190.42 | 644,821 |
| 2024-09-12 | 194.00 | 199.70 | 193.90 | 196.20 | 189.07 | 351,153 |
| 2024-09-11 | 194.50 | 197.40 | 192.00 | 195.40 | 188.30 | 327,943 |
| 2024-09-10 | 199.30 | 199.30 | 193.00 | 194.70 | 187.62 | 392,206 |
| 2024-09-09 | 195.00 | 197.00 | 192.60 | 197.00 | 189.84 | 1,194,416 |
| 2024-09-06 | 201.20 | 202.60 | 192.60 | 192.60 | 185.60 | 1,022,129 |
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.