LSE - Delayed Quote
GBp
Crest Nicholson Holdings plc (CRST.L)
63.40
-0.10
(-0.16%)
At close: October 30 at 5:00:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.80
64.80
62.55
63.40
63.40
878,241
Oct 29, 2026
62.60
64.70
62.60
63.50
63.50
875,144
Oct 28, 2026
68.00
69.40
62.60
62.90
62.90
1,442,159
Oct 27, 2026
66.70
68.00
64.60
67.10
67.10
763,633
Oct 26, 2026
65.20
66.80
64.30
65.10
65.10
1,164,203
Oct 23, 2026
63.20
66.10
61.20
65.70
65.70
2,584,948
Oct 22, 2026
63.80
64.80
62.60
64.20
64.20
919,838
Oct 21, 2026
61.20
65.00
61.20
64.60
64.60
1,213,379
Oct 20, 2026
59.50
62.50
59.10
62.30
62.30
1,016,598
Oct 19, 2026
62.90
62.90
59.50
60.00
60.00
753,483
Oct 16, 2026
62.30
62.80
61.30
61.40
61.40
625,149
Oct 15, 2026
60.70
62.80
59.88
62.30
62.30
660,761
Oct 14, 2026
62.20
62.40
60.00
60.70
60.70
441,068
Oct 13, 2026
59.00
62.50
59.00
60.90
60.90
1,193,400
Oct 12, 2026
58.80
60.30
58.60
60.00
60.00
1,181,709
Oct 9, 2026
57.70
60.10
57.70
58.90
58.90
996,532
Oct 8, 2026
60.40
60.40
57.50
59.10
59.10
1,202,593
Oct 7, 2026
58.20
59.80
58.10
59.20
59.20
709,013
Oct 6, 2026
59.00
59.70
57.10
59.70
59.70
1,140,745
Oct 5, 2026
59.20
59.20
56.50
58.30
58.30
762,016
Oct 2, 2026
59.00
61.70
58.00
58.00
58.00
2,488,392
Oct 1, 2026
61.50
62.80
59.50
60.20
60.20
2,083,234
Sep 30, 2026
65.00
67.10
62.30
63.10
63.10
2,754,108
Sep 29, 2026
66.90
66.90
64.30
65.20
65.20
1,843,227
Sep 28, 2026
66.10
68.90
63.60
65.50
65.50
8,722,715
Sep 25, 2026
58.60
59.40
57.62
59.00
59.00
1,357,556
Sep 24, 2026
58.00
59.00
56.00
58.20
58.20
1,258,309
Sep 23, 2026
56.00
58.50
56.00
57.00
57.00
823,098
Sep 22, 2026
58.00
58.40
56.20
57.10
57.10
888,277
Sep 21, 2026
58.10
58.10
56.40
56.40
56.40
883,197
Sep 18, 2026
59.20
59.50
56.96
57.80
57.80
9,289,463
Sep 17, 2026
60.00
60.00
57.50
58.30
58.30
1,499,880
Sep 16, 2026
56.50
60.20
56.50
58.50
58.50
2,460,233
Sep 15, 2026
57.10
58.20
55.80
57.00
57.00
917,468
Sep 14, 2026
57.00
58.40
55.46
55.90
55.90
1,338,190
Sep 11, 2026
57.60
58.30
56.60
57.70
57.70
948,811
Sep 10, 2026
59.60
59.60
57.70
57.70
57.70
710,032
Sep 9, 2026
58.00
59.50
57.80
58.80
58.80
1,096,534
Sep 8, 2026
57.30
58.80
56.00
58.60
58.60
3,092,619
Sep 7, 2026
57.00
58.80
56.40
57.80
57.80
926,247
Sep 4, 2026
56.20
59.00
55.70
58.10
58.10
2,630,143
Sep 3, 2026
55.70
56.58
53.00
56.20
56.20
12,606,677
Sep 2, 2026
61.50
63.10
61.00
61.30
61.30
1,629,977
Sep 1, 2026
63.50
63.90
61.10
62.00
62.00
2,559,699
Aug 28, 2026
66.20
66.20
63.50
64.10
64.10
1,559,298
Aug 27, 2026
67.80
67.80
64.10
65.20
65.20
604,663
Aug 26, 2026
67.50
67.90
65.95
66.50
66.50
1,944,446
Aug 25, 2026
67.20
68.00
65.60
66.50
66.50
1,938,280
Aug 24, 2026
67.80
68.80
65.20
65.20
65.20
1,819,645
Aug 21, 2026
69.50
70.90
67.22
67.80
67.80
1,419,388
Aug 20, 2026
68.00
70.00
68.00
69.50
69.50
1,692,617
Aug 19, 2026
71.10
71.10
66.70
69.50
69.50
1,324,902
Aug 18, 2026
70.00
71.10
68.80
69.00
69.00
1,592,483
Aug 17, 2026
72.60
72.60
69.30
70.60
70.60
1,628,263
Aug 14, 2026
70.50
72.40
69.80
71.70
71.70
1,427,840
Aug 13, 2026
66.00
71.90
66.00
71.30
71.30
15,141,150
Aug 12, 2026
66.00
68.60
66.00
67.00
67.00
6,829,310
Aug 11, 2026
64.60
66.20
62.50
66.20
66.20
2,731,892
Aug 10, 2026
64.00
65.57
62.70
63.60
63.60
1,598,469
Aug 7, 2026
65.30
66.00
63.40
65.40
65.40
1,496,139
Aug 6, 2026
63.70
65.60
62.80
63.80
63.80
1,389,133
Aug 5, 2026
66.50
66.50
62.80
63.90
63.90
1,764,522
Aug 4, 2026
65.50
65.70
62.30
64.60
64.60
2,092,194
Aug 3, 2026
63.00
65.30
61.80
64.70
64.70
2,196,369
Jul 31, 2026
61.00
62.80
61.00
61.70
61.70
1,045,914
Jul 30, 2026
61.70
63.60
61.10
62.20
62.20
1,235,023
Jul 29, 2026
62.40
63.70
61.60
61.70
61.70
1,344,990
Jul 28, 2026
63.00
64.30
62.10
62.60
62.60
1,431,614
Jul 27, 2026
63.60
64.90
63.00
63.10
63.10
1,397,441
Jul 24, 2026
61.50
63.95
61.50
62.70
62.70
1,442,911
Jul 23, 2026
62.20
63.70
61.60
62.30
62.30
2,211,841
Jul 22, 2026
62.00
64.30
60.00
62.60
62.60
2,523,996
Jul 21, 2026
63.00
64.80
61.50
62.30
62.30
2,942,801
Jul 20, 2026
66.20
66.20
63.20
63.30
63.30
4,837,631
Jul 17, 2026
67.60
69.90
65.60
65.80
65.80
2,587,413
Jul 16, 2026
70.00
70.76
64.10
69.70
69.70
7,292,861
Jul 15, 2026
66.50
75.90
66.50
73.50
73.50
3,033,372
Jul 14, 2026
68.00
68.70
66.50
67.00
67.00
1,193,480
Jul 13, 2026
65.60
71.40
65.60
68.60
68.60
2,583,094
Jul 10, 2026
66.30
66.50
65.30
66.30
66.30
2,015,364
Jul 9, 2026
66.00
67.90
64.10
66.10
66.10
2,133,574
Jul 8, 2026
67.00
68.80
65.30
66.10
66.10
2,338,621
Jul 7, 2026
69.20
70.70
67.80
68.30
68.30
2,990,922
Jul 6, 2026
70.50
72.60
69.60
69.80
69.80
2,076,023
Jul 3, 2026
70.50
72.00
70.50
71.60
71.60
1,258,865
Jul 2, 2026
70.50
71.60
69.30
70.60
70.60
1,084,963
Jul 1, 2026
71.80
72.50
70.00
71.80
71.80
1,310,311
Jun 30, 2026
73.90
74.70
71.29
72.30
72.30
2,180,478
Jun 29, 2026
74.70
74.70
72.60
72.90
72.90
1,072,275
Jun 26, 2026
78.00
78.00
72.90
74.50
74.50
1,749,307
Jun 25, 2026
75.50
78.00
75.40
76.00
76.00
2,832,287
Jun 24, 2026
73.40
76.90
72.50
75.80
75.80
2,230,363
Jun 23, 2026
71.50
74.00
68.90
73.00
73.00
2,453,672
Jun 22, 2026
72.50
72.50
69.20
71.20
71.20
6,846,728
Jun 19, 2026
73.00
73.00
70.70
71.10
71.10
2,532,306
Jun 18, 2026
72.60
74.80
71.30
72.00
72.00
3,678,299
Jun 17, 2026
72.40
74.50
71.22
74.10
74.10
2,746,982
Jun 16, 2026
72.20
72.60
69.13
70.20
70.20
2,538,124
Jun 15, 2026
72.10
75.40
70.89
71.70
71.70
2,589,050
Jun 12, 2026
74.00
77.30
69.50
70.20
70.20
4,828,187
Jun 11, 2026
71.40
73.40
70.10
72.80
72.80
2,801,288
Jun 10, 2026
72.20
72.20
67.40
71.40
71.40
4,029,156
Jun 9, 2026
69.00
72.00
67.00
70.60
70.60
3,708,254
Jun 8, 2026
67.00
69.30
65.60
67.80
67.80
2,524,051
Jun 5, 2026
68.50
72.10
67.10
67.70
67.70
4,406,012
Jun 4, 2026
69.40
70.70
67.80
69.20
69.20
2,786,457
Jun 3, 2026
67.90
69.80
66.80
68.30
68.30
1,340,249
Jun 2, 2026
65.00
68.85
65.00
67.60
67.60
2,333,048
Jun 1, 2026
71.40
71.60
65.40
65.80
65.80
3,171,317
May 29, 2026
72.40
73.30
70.50
71.60
71.60
19,054,820
May 28, 2026
72.70
73.70
69.20
71.10
71.10
1,936,553
May 27, 2026
72.10
76.10
72.10
72.50
72.50
3,172,088
May 26, 2026
71.70
74.50
71.70
73.50
73.50
1,524,851
May 22, 2026
69.30
75.00
69.30
71.50
71.50
2,813,986
May 21, 2026
67.00
69.60
65.30
69.60
69.60
1,334,662
May 20, 2026
66.50
66.80
63.60
66.00
66.00
2,474,931
May 19, 2026
67.00
68.30
63.93
66.20
66.20
6,663,835
May 18, 2026
67.40
68.30
63.90
66.10
66.10
3,781,226
May 15, 2026
71.60
71.60
68.40
69.00
69.00
1,965,918
May 14, 2026
68.70
72.40
68.70
72.40
72.40
2,936,447
May 13, 2026
69.40
70.80
68.00
69.70
69.70
2,146,240
May 12, 2026
74.00
74.00
70.20
70.20
70.20
2,208,258
May 11, 2026
73.80
74.70
71.40
73.70
73.70
2,583,980
May 8, 2026
72.00
75.80
70.60
73.20
73.20
4,707,245
May 7, 2026
70.40
73.80
67.68
72.70
72.70
4,006,976
May 6, 2026
68.40
71.60
68.20
68.80
68.80
5,603,378
May 5, 2026
67.60
67.80
65.70
66.90
66.90
2,277,648
May 1, 2026
65.50
68.00
65.00
68.00
68.00
5,258,218
Apr 30, 2026
64.40
66.40
64.40
66.00
66.00
2,682,618
Apr 29, 2026
61.50
65.70
60.70
65.00
65.00
3,153,170
Apr 28, 2026
60.80
63.30
59.60
62.30
62.30
3,961,748
Apr 27, 2026
62.10
63.20
60.40
61.30
61.30
4,618,580
Apr 24, 2026
65.10
65.50
62.20
62.40
62.40
7,716,810
Apr 23, 2026
68.30
69.20
66.00
66.00
66.00
5,742,742
Apr 22, 2026
71.40
72.30
65.40
69.60
69.60
8,252,090
Apr 21, 2026
85.00
85.00
59.70
70.00
70.00
48,848,216
Apr 20, 2026
112.00
114.80
107.80
108.00
108.00
2,086,653
Apr 17, 2026
109.00
115.60
106.80
115.20
115.20
4,406,719
Apr 16, 2026
107.80
114.20
106.80
108.00
108.00
1,613,876
Apr 15, 2026
106.60
109.40
105.40
107.80
107.80
712,496
Apr 14, 2026
106.40
107.65
105.50
106.40
106.40
1,376,533
Apr 13, 2026
110.60
110.60
103.60
104.80
104.80
1,208,411
Apr 10, 2026
109.20
111.60
107.60
107.60
107.60
727,338
Apr 9, 2026
107.00
109.20
103.00
107.00
107.00
1,250,387
Apr 8, 2026
104.20
114.20
104.20
109.00
109.00
2,248,591
Apr 7, 2026
103.40
104.40
100.60
101.00
101.00
737,305
Apr 2, 2026
103.80
104.80
100.60
104.00
104.00
1,011,269
Apr 1, 2026
101.90
107.10
99.50
105.60
105.60
1,169,536
Mar 31, 2026
100.00
102.60
99.70
100.80
100.80
824,059
Mar 30, 2026
103.80
103.80
99.50
100.70
100.70
1,502,486
Mar 27, 2026
106.50
106.50
102.70
102.70
102.70
902,742
Mar 26, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
108.40
108.90
104.32
106.30
106.30
1,512,788
Mar 25, 2026
104.60
113.30
104.60
110.00
109.98
2,276,202
Mar 24, 2026
104.90
106.80
96.95
99.80
99.78
2,850,669
Mar 23, 2026
101.80
108.00
97.80
104.30
104.28
2,179,034
Mar 20, 2026
109.40
111.50
102.20
103.10
103.08
3,928,294
Mar 19, 2026
114.00
115.00
105.50
106.10
106.08
1,427,798
Mar 18, 2026
116.00
119.10
113.40
115.20
115.18
627,716
Mar 17, 2026
116.00
119.40
112.60
116.70
116.68
649,353
Mar 16, 2026
117.20
119.90
116.70
117.50
117.48
580,389
Mar 13, 2026
121.00
121.00
115.00
119.00
118.98
858,527
Mar 12, 2026
122.00
125.40
118.00
118.40
118.38
551,784
Mar 11, 2026
125.00
126.90
122.20
124.20
124.18
559,812
Mar 10, 2026
121.50
128.00
121.50
125.80
125.78
716,571
Mar 9, 2026
127.00
130.30
120.40
121.40
121.38
1,289,663
Mar 6, 2026
131.00
134.60
128.40
128.70
128.68
937,853
Mar 5, 2026
132.50
136.90
131.10
132.80
132.78
667,935
Mar 4, 2026
139.50
140.60
133.00
136.40
136.38
951,840
Mar 3, 2026
145.50
146.30
136.20
137.40
137.38
592,249
Mar 2, 2026
149.30
149.70
146.00
146.20
146.18
417,641
Feb 27, 2026
160.60
161.70
151.00
152.20
152.18
619,140
Feb 26, 2026
158.80
161.00
155.40
157.60
157.57
742,810
Feb 25, 2026
152.70
158.80
152.70
155.20
155.17
412,719
Feb 24, 2026
161.80
161.80
155.40
156.30
156.27
359,755
Feb 23, 2026
160.80
163.70
156.40
157.70
157.67
371,741
Feb 20, 2026
156.60
164.10
156.60
162.00
161.97
749,646
Feb 19, 2026
163.20
165.00
159.80
160.10
160.07
421,426
Feb 18, 2026
160.00
164.30
159.50
164.00
163.97
490,227
Feb 17, 2026
173.00
173.00
162.30
162.30
162.27
473,964
Feb 16, 2026
166.00
171.60
164.10
167.60
167.57
591,746
Feb 13, 2026
170.00
170.00
162.72
166.00
165.97
609,665
Feb 12, 2026
172.90
172.90
165.80
168.90
168.87
1,034,395
Feb 11, 2026
152.60
171.40
147.00
167.80
167.77
1,087,132
Feb 10, 2026
150.90
155.30
148.70
150.60
150.58
502,026
Feb 9, 2026
151.30
156.50
149.50
151.50
151.48
612,388
Feb 6, 2026
159.70
161.60
151.50
153.70
153.67
512,661
Feb 5, 2026
158.40
161.60
156.70
160.60
160.57
1,065,387
Feb 4, 2026
155.50
165.26
153.95
160.20
160.17
1,121,313
Feb 3, 2026
158.00
159.80
154.30
156.30
156.27
250,005
Feb 2, 2026
155.20
157.30
150.50
155.60
155.57
621,473
Jan 30, 2026
154.20
158.70
150.30
152.30
152.28
914,416
Jan 29, 2026
138.00
158.90
133.00
154.20
154.17
4,704,188
Jan 28, 2026
138.20
138.50
135.00
135.70
135.68
2,254,277
Jan 27, 2026
134.50
136.40
133.90
135.00
134.98
1,105,021
Jan 26, 2026
134.00
136.50
133.00
136.30
136.28
376,665
Jan 23, 2026
134.00
136.50
132.43
133.80
133.78
765,666
Jan 22, 2026
134.00
136.50
132.50
135.50
135.48
490,983
Jan 21, 2026
137.50
137.50
131.48
134.00
133.98
384,858
Jan 20, 2026
135.40
137.00
132.30
133.80
133.78
425,631
Jan 19, 2026
136.00
139.20
134.90
136.00
135.98
311,444
Jan 16, 2026
137.90
139.10
133.29
138.00
137.98
402,435
Jan 15, 2026
130.00
136.00
129.80
134.80
134.78
827,875
Jan 14, 2026
139.00
139.20
131.00
131.00
130.98
1,194,344
Jan 13, 2026
140.00
144.60
137.00
138.20
138.18
468,497
Jan 12, 2026
144.10
144.10
140.00
141.90
141.88
530,379
Jan 9, 2026
143.30
143.60
139.00
141.20
141.18
237,174
Jan 8, 2026
136.60
141.30
136.40
141.30
141.28
451,019
Jan 7, 2026
136.00
140.60
136.00
138.50
138.48
472,929
Jan 6, 2026
136.80
141.10
136.80
137.80
137.78
416,407
Jan 5, 2026
143.90
145.50
137.00
141.20
141.18
1,273,960
Jan 2, 2026
142.00
145.90
140.80
143.90
143.88
3,522,325
Dec 31, 2025
140.70
144.90
140.70
143.50
143.48
171,277
Dec 30, 2025
140.50
145.10
140.10
143.30
143.28
497,301
Dec 29, 2025
139.80
142.30
139.10
141.20
141.18
519,532
Dec 24, 2025
136.00
140.40
136.00
139.70
139.68
355,544
Dec 23, 2025
139.00
139.10
135.70
137.40
137.38
494,219
Dec 22, 2025
133.00
137.40
133.00
137.00
136.98
910,127
Dec 19, 2025
140.10
140.10
134.50
135.60
135.58
1,126,511
Dec 18, 2025
134.70
141.40
132.20
140.10
140.08
1,490,379
Dec 17, 2025
131.60
133.49
130.00
132.60
132.58
966,104
Dec 16, 2025
131.20
131.90
126.90
128.00
127.98
362,963
Dec 15, 2025
126.50
129.90
126.50
127.90
127.88
466,775
Dec 12, 2025
131.60
132.40
128.10
129.30
129.28
456,659
Dec 11, 2025
132.40
132.60
128.40
129.30
129.28
782,362
Dec 10, 2025
131.50
134.40
129.10
131.30
131.28
734,159
Dec 9, 2025
129.00
132.30
128.46
130.00
129.98
2,529,774
Dec 8, 2025
137.00
139.30
131.20
131.50
131.48
661,194
Dec 5, 2025
136.00
138.80
136.00
136.20
136.18
258,362
Dec 4, 2025
140.40
140.40
136.20
137.10
137.08
370,171
Dec 3, 2025
135.00
138.80
135.00
137.70
137.68
336,934
Dec 2, 2025
141.10
143.50
136.50
137.10
137.08
779,049
Dec 1, 2025
140.90
143.70
140.20
140.80
140.78
419,172
Nov 28, 2025
147.10
147.10
142.70
143.70
143.68
862,263
Nov 27, 2025
136.80
144.26
136.80
142.80
142.78
700,966
Nov 26, 2025
138.50
141.60
133.50
135.60
135.58
836,142
Nov 25, 2025
132.00
138.40
131.30
138.40
138.38
465,524
Nov 24, 2025
132.30
138.50
132.30
135.00
134.98
1,042,641
Nov 21, 2025
126.00
133.00
125.71
132.30
132.28
1,680,618
Nov 20, 2025
131.10
134.30
126.90
128.00
127.98
1,880,364
Nov 19, 2025
138.90
139.86
131.80
131.80
131.78
2,070,800
Nov 18, 2025
145.00
151.80
138.90
138.90
138.88
3,324,544
Nov 17, 2025
161.40
167.80
161.40
163.40
163.37
372,547
Nov 14, 2025
163.30
166.00
160.70
166.00
165.97
255,892
Nov 13, 2025
164.50
170.50
164.50
166.80
166.77
134,737
Nov 12, 2025
171.60
171.60
166.79
167.30
167.27
285,462
Nov 11, 2025
161.00
169.50
161.00
169.30
169.27
269,555
Nov 10, 2025
160.10
166.22
160.10
164.10
164.07
384,540
Nov 7, 2025
161.20
164.40
159.50
161.30
161.27
187,078
Nov 6, 2025
162.00
166.00
162.00
162.90
162.87
162,267
Nov 5, 2025
163.60
164.80
161.60
163.90
163.87
292,846
Nov 4, 2025
161.40
167.70
161.30
163.10
163.07
256,462
Nov 3, 2025
165.20
167.10
163.10
164.20
164.17
149,201
Oct 31, 2025
167.00
168.90
165.50
165.50
165.47
282,432
Oct 30, 2025
166.10
168.70
163.90
167.00
166.97
670,416
