Education
About Us
Working with TipRanks
Follow Us
Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
143.30
143.60
139.00
141.20
141.20
-0.07%
237,175
0.34
Jan 08, 2026
136.60
141.30
136.40
141.30
141.30
+2.02%
451,019
0.65
Jan 07, 2026
136.00
140.60
136.00
138.50
138.50
+0.51%
472,930
0.68
Jan 06, 2026
136.80
141.10
136.80
137.80
137.80
-2.41%
416,408
0.60
Jan 05, 2026
143.90
145.50
137.00
141.20
141.20
-1.88%
1,273,961
1.86
Jan 02, 2026
142.00
145.90
140.80
143.90
143.90
+0.28%
3,522,326
5.54
Jan 01, 2026
143.50
144.90
140.70
143.50
143.50
0.00%
0
0.00
Dec 31, 2025
140.70
144.90
140.70
143.50
143.50
+0.14%
171,277
0.27
Dec 30, 2025
140.50
145.10
140.10
143.30
143.30
+1.49%
497,302
0.77
Dec 29, 2025
139.80
142.30
139.10
141.20
141.20
+1.07%
519,532
0.80
Dec 26, 2025
139.70
140.40
136.00
139.70
139.70
0.00%
0
0.00
Dec 25, 2025
139.70
140.40
136.00
139.70
139.70
0.00%
0
0.00
Dec 24, 2025
136.00
140.40
136.00
139.70
139.70
+1.67%
355,545
0.52
Dec 23, 2025
139.00
139.10
135.70
137.40
137.40
+0.29%
494,219
0.72
Dec 22, 2025
133.00
137.40
133.00
137.00
137.00
+1.03%
910,127
1.34
Dec 19, 2025
140.10
140.10
134.50
135.60
135.60
-3.21%
1,126,511
1.67
Dec 18, 2025
134.70
141.40
132.20
140.10
140.10
+5.66%
1,490,379
2.26
Dec 17, 2025
131.60
133.49
130.00
132.60
132.60
+3.59%
966,105
1.30
Dec 16, 2025
131.20
131.90
126.90
128.00
128.00
+0.08%
362,963
0.48
Dec 15, 2025
126.50
129.90
126.50
127.90
127.90
-1.08%
466,775
0.62
Dec 12, 2025
131.60
132.40
128.10
129.30
129.30
0.00%
456,660
0.60
Dec 11, 2025
132.40
132.60
128.40
129.30
129.30
-1.52%
782,362
1.03
Dec 10, 2025
131.50
134.40
129.10
131.30
131.30
+1.00%
734,159
0.97
Dec 09, 2025
129.00
132.30
128.46
130.00
130.00
-1.14%
2,529,774
3.48
Dec 08, 2025
137.00
139.30
131.20
131.50
131.50
-3.45%
661,195
0.91
Dec 05, 2025
136.00
138.80
136.00
136.20
136.20
-0.66%
258,363
0.35
Dec 04, 2025
140.40
140.40
136.20
137.10
137.10
-0.44%
370,172
0.50
Dec 03, 2025
135.00
138.80
135.00
137.70
137.70
+0.44%
336,934
0.44
Dec 02, 2025
141.10
143.50
136.50
137.10
137.10
-2.63%
779,050
1.00
Dec 01, 2025
140.90
143.70
140.20
140.80
140.80
-2.02%
419,173
0.48
Nov 28, 2025
147.10
147.10
142.70
143.70
143.70
+0.63%
862,264
0.91
Nov 27, 2025
136.80
144.27
136.80
142.80
142.80
+5.31%
700,966
0.72
Nov 26, 2025
138.50
141.60
133.50
135.60
135.60
-2.02%
836,143
0.86
Rows: