Crest Nicholson Holdings plc historical data

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

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
2026-09-23	56.000	58.500	56.000	57.000	57.000	823,098
2026-09-22	58.000	58.400	56.200	57.100	57.100	888,278
2026-09-21	58.100	58.100	56.400	56.400	56.400	883,198
2026-09-18	59.200	59.500	56.955	57.800	57.800	9,289,463
2026-09-17	60.000	60.000	57.500	58.300	58.300	1,499,880
2026-09-16	56.500	60.200	56.500	58.500	58.500	2,460,234
2026-09-15	57.100	58.200	55.800	57.000	57.000	917,469
2026-09-14	57.000	58.400	55.458	55.900	55.900	1,338,191
2026-09-11	57.600	58.300	56.600	57.700	57.700	948,811
2026-09-10	59.600	59.600	57.700	57.700	57.700	710,033
2026-09-09	58.000	59.500	57.800	58.800	58.800	1,096,534
2026-09-08	57.300	58.800	56.000	58.600	58.600	3,092,619
2026-09-07	57.000	58.800	56.400	57.800	57.800	926,247
2026-09-04	56.200	59.000	55.700	58.100	58.100	2,630,144
2026-09-03	55.700	56.582	53.000	56.200	56.200	12,606,678
2026-09-02	61.500	63.100	61.000	61.300	61.300	1,629,977
2026-09-01	63.500	63.900	61.100	62.000	62.000	2,559,700
2026-08-28	66.200	66.200	63.500	64.100	64.100	1,559,298
2026-08-27	67.800	67.800	64.100	65.200	65.200	604,663
2026-08-26	67.500	67.900	65.951	66.500	66.500	1,944,446
2026-08-25	67.200	68.000	65.600	66.500	66.500	1,938,281
2026-08-24	67.800	68.800	65.200	65.200	65.200	1,819,645
2026-08-21	69.500	70.900	67.222	67.800	67.800	1,419,389
2026-08-20	68.000	70.000	67.995	69.500	69.500	1,692,618
2026-08-19	71.100	71.100	66.700	69.500	69.500	1,324,903
2026-08-18	70.000	71.100	68.800	69.000	69.000	1,592,484
2026-08-17	72.600	72.600	69.300	70.600	70.600	1,628,264
2026-08-14	70.500	72.400	69.800	71.700	71.700	1,427,840
2026-08-13	66.000	71.900	66.000	71.300	71.300	15,141,151
2026-08-12	66.000	68.600	66.000	67.000	67.000	6,829,311
2026-08-11	64.600	66.200	62.500	66.200	66.200	2,731,893
2026-08-10	64.000	65.570	62.700	63.600	63.600	1,598,469
2026-08-07	65.300	66.000	63.400	65.400	65.400	1,496,140
2026-08-06	63.700	65.600	62.800	63.800	63.800	1,389,134
2026-08-05	66.500	66.500	62.800	63.900	63.900	1,764,522
2026-08-04	65.500	65.700	62.300	64.600	64.600	2,092,195
2026-08-03	63.000	65.300	61.800	64.700	64.700	2,196,369
2026-07-31	61.000	62.800	61.000	61.700	61.700	1,045,915

Page 1 of 3 · 127 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.