Crest Nicholson Holdings plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	63.200	66.100	61.200	65.700	65.700	2,363,846
2026-10-22	63.800	64.400	63.140	64.200	64.200	914,485
2026-10-21	61.200	65.000	61.200	64.600	64.600	936,406
2026-10-20	59.500	62.500	59.200	62.300	62.300	1,012,311
2026-10-19	62.900	62.900	59.500	60.000	60.000	726,232
2026-10-16	62.300	62.500	61.300	61.400	61.400	610,763
2026-10-15	60.700	62.800	59.876	62.300	62.300	660,762
2026-10-14	62.200	62.400	60.000	60.700	60.700	441,068
2026-10-13	59.000	62.500	59.000	60.900	60.900	1,193,401
2026-10-12	58.800	60.300	58.600	60.000	60.000	1,181,709
2026-10-09	57.700	60.100	57.700	58.900	58.900	996,533
2026-10-08	60.400	60.400	57.500	59.100	59.100	1,202,593
2026-10-07	58.200	59.800	58.100	59.200	59.200	709,014
2026-10-06	59.000	59.700	57.100	59.700	59.700	1,140,745
2026-10-05	59.200	59.200	56.500	58.300	58.300	762,016
2026-10-02	59.000	61.700	58.000	58.000	58.000	2,488,392
2026-10-01	61.500	62.800	59.500	60.200	60.200	2,083,235
2026-09-30	65.000	67.100	62.300	63.100	63.100	2,754,108
2026-09-29	66.900	66.900	64.300	65.200	65.200	1,843,227
2026-09-28	66.100	68.900	63.600	65.500	65.500	8,722,716
2026-09-25	58.600	59.400	57.622	59.000	59.000	1,357,557
2026-09-24	58.000	59.000	56.000	58.200	58.200	1,258,309

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.