Education
About Us
Working with TipRanks
Follow Us
Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
109.40
111.50
102.20
103.10
103.10
-2.83%
3,928,295
5.26
Mar 19, 2026
114.00
115.00
105.50
106.10
106.10
-7.90%
1,427,799
1.93
Mar 18, 2026
116.00
119.10
113.40
115.20
115.20
-1.29%
627,716
0.84
Mar 17, 2026
116.00
119.40
112.60
116.70
116.70
-0.68%
649,353
0.85
Mar 16, 2026
117.20
119.90
116.70
117.50
117.50
-1.26%
580,390
0.76
Mar 13, 2026
121.00
121.00
115.00
119.00
119.00
+0.51%
858,528
1.13
Mar 12, 2026
122.00
125.40
118.00
118.40
118.40
-4.67%
551,785
0.73
Mar 11, 2026
125.00
126.90
122.20
124.20
124.20
-1.27%
559,813
0.74
Mar 10, 2026
121.50
128.00
121.50
125.80
125.80
+3.62%
716,572
0.95
Mar 09, 2026
127.00
130.30
120.40
121.40
121.40
-5.67%
1,289,664
1.73
Mar 06, 2026
131.00
134.60
128.40
128.70
128.70
-3.09%
937,853
1.21
Mar 05, 2026
132.50
136.90
131.10
132.80
132.80
-2.64%
667,935
0.86
Mar 04, 2026
139.50
140.60
133.00
136.40
136.40
-0.73%
951,841
1.25
Mar 03, 2026
145.50
146.30
136.20
137.40
137.40
-6.02%
592,250
0.78
Mar 02, 2026
149.30
155.20
146.00
146.20
146.20
-3.94%
417,642
0.55
Feb 27, 2026
160.60
161.70
151.00
152.20
152.20
-3.43%
619,140
0.82
Feb 26, 2026
158.80
161.00
155.40
157.60
157.60
+1.55%
742,810
0.99
Feb 25, 2026
152.70
158.80
152.70
155.20
155.20
-0.70%
412,720
0.54
Feb 24, 2026
161.80
161.80
155.40
156.30
156.30
-0.89%
359,755
0.47
Feb 23, 2026
160.80
163.70
156.40
157.70
157.70
-2.65%
371,741
0.48
Feb 20, 2026
156.60
164.10
156.60
162.00
162.00
+1.19%
749,646
0.97
Feb 19, 2026
163.20
165.00
159.80
160.10
160.10
-2.38%
421,426
0.54
Feb 18, 2026
160.00
164.30
159.50
164.00
164.00
+1.05%
490,227
0.61
Feb 17, 2026
173.00
173.00
162.30
162.30
162.30
-2.23%
473,965
0.58
Feb 16, 2026
166.00
171.60
164.10
167.60
167.60
+0.96%
591,746
0.70
Feb 13, 2026
170.00
170.00
162.72
166.00
166.00
-1.72%
609,665
0.69
Feb 12, 2026
172.90
172.90
165.80
168.90
168.90
+0.66%
1,034,395
1.18
Feb 11, 2026
152.60
171.40
147.00
167.80
167.80
+11.42%
1,087,132
1.26
Feb 10, 2026
150.90
155.30
148.70
150.60
150.60
-0.59%
502,027
0.59
Feb 09, 2026
151.30
156.50
149.50
151.50
151.50
-1.43%
612,388
0.72
Feb 06, 2026
159.70
161.60
151.50
153.70
153.70
-4.30%
512,662
0.60
Feb 05, 2026
158.40
161.60
156.70
160.60
160.60
+0.25%
1,065,387
1.27
Feb 04, 2026
155.50
165.26
153.95
160.20
160.20
+2.50%
1,121,313
1.36
Feb 03, 2026
158.00
159.80
154.30
156.30
156.30
+0.45%
250,006
0.30
Feb 02, 2026
155.20
157.30
150.50
155.60
155.60
+2.17%
621,473
0.76
Jan 30, 2026
154.20
158.70
150.30
152.30
152.30
-1.23%
914,416
1.13
Jan 29, 2026
138.00
158.90
133.00
154.20
154.20
+13.63%
4,704,188
6.41
Jan 28, 2026
138.20
138.50
135.00
135.70
135.70
+0.52%
2,254,278
3.21
Jan 27, 2026
134.50
136.40
133.90
135.00
135.00
-0.95%
1,105,022
1.59
Jan 26, 2026
134.00
136.50
133.00
136.30
136.30
+1.87%
376,666
0.54
Jan 23, 2026
134.00
136.50
132.44
133.80
133.80
-1.25%
765,667
1.12
Jan 22, 2026
134.00
136.50
132.50
135.50
135.50
+1.12%
490,983
0.72
Jan 21, 2026
137.50
137.50
131.48
134.00
134.00
+0.15%
384,859
0.57
Jan 20, 2026
135.40
137.00
132.30
133.80
133.80
-1.62%
425,632
0.62
Jan 19, 2026
136.00
139.20
134.90
136.00
136.00
-1.45%
311,445
0.45
Jan 16, 2026
137.90
139.10
133.29
138.00
138.00
+2.37%
402,435
0.59
Jan 15, 2026
130.00
136.00
129.80
134.80
134.80
+2.90%
827,875
1.21
Jan 14, 2026
139.00
139.20
131.00
131.00
131.00
-5.21%
1,194,344
1.74
Jan 13, 2026
140.00
144.60
137.00
138.20
138.20
-2.61%
468,497
0.68
Jan 12, 2026
144.10
144.10
140.00
141.90
141.90
+0.50%
530,380
0.77
Rows: