1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

147.90p-0.90 (-0.60%)09 Sep 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crest Nicholson Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025154.50p154.50p147.40p148.80p729,636
Sep 5, 2025149.80p153.30p149.80p151.40p1,611,954
Sep 4, 2025148.00p150.10p146.00p149.40p2,258,667
Sep 3, 2025145.90p148.60p143.20p146.70p6,705,973
Sep 2, 2025147.20p149.00p144.30p145.90p5,115,136
Sep 1, 2025150.00p152.00p147.10p148.40p1,781,090
Aug 29, 2025152.10p157.60p150.20p150.20p1,196,750
Aug 28, 2025162.00p163.30p154.20p155.00p814,634
Aug 27, 2025164.90p165.90p160.10p162.10p977,601
Aug 26, 2025166.80p170.90p164.30p164.90p680,610
Aug 22, 2025165.60p171.40p165.60p170.10p1,046,742
Aug 21, 2025172.60p175.60p168.50p168.50p1,141,782
Aug 20, 2025179.10p179.10p170.50p173.30p1,802,582
Aug 19, 2025175.40p177.50p174.10p176.30p1,544,594
Aug 18, 2025179.00p181.40p172.90p175.90p343,850
Aug 15, 2025182.90p182.90p177.96p179.00p488,831
Aug 14, 2025179.60p182.80p178.90p178.90p258,108
Aug 13, 2025178.50p181.60p178.10p179.60p256,063
Aug 12, 2025183.00p184.10p177.90p180.30p574,202
Aug 11, 2025187.70p187.70p179.20p180.80p177,712
Aug 8, 2025188.30p188.30p182.50p184.90p175,414
Aug 7, 2025188.10p188.80p183.40p185.40p254,941
Aug 6, 2025182.40p188.10p180.10p188.10p222,476
Aug 5, 2025184.40p186.10p181.55p182.40p266,313
Aug 4, 2025177.00p183.70p177.00p183.70p325,617
Aug 1, 2025186.10p186.10p178.56p181.00p236,931
Jul 31, 2025179.90p183.10p176.60p182.70p279,536
Jul 30, 2025184.10p185.80p178.00p180.80p306,206
Jul 29, 2025183.70p186.20p183.30p183.50p211,748
Jul 28, 2025190.40p190.40p183.30p184.50p381,842
Jul 25, 2025187.80p189.70p185.70p186.80p219,025
Jul 24, 2025187.60p191.40p187.60p189.70p316,908
Jul 23, 2025184.10p191.40p184.10p188.80p173,113
Jul 22, 2025192.10p192.10p185.60p188.60p158,870
Jul 21, 2025187.10p190.90p185.00p188.80p220,907
Jul 18, 2025190.00p190.00p185.70p186.00p239,591
Jul 17, 2025186.80p189.30p184.00p188.10p249,249
Jul 16, 2025182.00p188.10p182.00p186.00p345,325
Jul 15, 2025187.10p188.90p184.20p185.20p333,990
Jul 14, 2025181.70p189.23p181.70p188.40p191,886
Jul 11, 2025188.70p189.40p185.70p187.00p228,502
Jul 10, 2025187.40p189.60p186.80p189.30p275,610
Jul 9, 2025185.00p188.70p182.70p186.10p247,113
Jul 8, 2025183.30p186.50p181.10p183.50p369,915
Jul 7, 2025182.00p185.50p181.10p184.00p268,526
Jul 4, 2025182.40p185.00p179.69p182.70p251,404
Jul 3, 2025178.00p185.20p178.00p184.00p342,598
Jul 2, 2025192.20p192.20p180.36p180.70p582,090
Jul 1, 2025184.60p188.80p182.60p188.70p388,746
Jun 30, 2025194.60p196.60p185.00p186.70p635,380
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76