Education
About Us
Working with TipRanks
Follow Us
Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
Oct 23, 2025
170.00
173.26
168.50
173.00
173.00
+2.49%
442,780
0.48
Oct 22, 2025
164.30
169.00
163.60
168.80
168.80
+4.46%
561,987
0.61
Oct 21, 2025
158.50
161.90
158.10
161.60
161.60
+1.25%
453,327
0.49
Oct 20, 2025
160.00
163.00
158.30
159.60
159.60
-1.05%
530,210
0.58
Oct 17, 2025
168.20
171.40
161.20
161.30
161.30
-6.28%
1,492,450
1.67
Oct 16, 2025
175.70
175.70
170.00
172.10
172.10
+0.35%
618,487
0.70
Oct 15, 2025
168.20
174.60
168.20
171.50
171.50
-0.12%
290,663
0.33
Oct 14, 2025
170.70
172.70
168.10
171.70
171.70
+0.64%
604,113
0.68
Oct 13, 2025
164.20
171.10
161.90
170.60
170.60
+4.47%
839,587
0.96
Oct 10, 2025
162.60
166.50
162.40
163.30
163.30
-1.63%
304,337
0.35
Oct 09, 2025
167.00
169.90
165.30
166.00
166.00
-1.19%
571,138
0.66
Oct 08, 2025
162.50
168.80
162.50
168.00
168.00
+2.25%
638,257
0.74
Oct 07, 2025
167.20
168.30
164.30
164.30
164.30
-1.44%
370,813
0.43
Oct 06, 2025
165.70
168.60
165.37
166.70
166.70
-0.30%
340,210
0.39
Oct 03, 2025
162.80
168.70
162.80
167.20
167.20
+1.58%
299,882
0.35
Oct 02, 2025
166.00
167.50
163.70
164.60
164.60
0.00%
658,710
0.77
Oct 01, 2025
162.90
166.00
160.30
164.60
164.60
+1.23%
877,821
1.04
Sep 30, 2025
159.00
164.20
157.60
162.60
162.60
+1.62%
731,251
0.87
Sep 29, 2025
160.60
162.70
156.40
160.00
160.00
+2.17%
998,102
1.20
Sep 26, 2025
154.00
158.20
154.00
156.60
156.60
+0.97%
672,256
0.81
Sep 25, 2025
161.60
161.60
155.10
155.10
155.10
-1.40%
434,969
0.52
Sep 24, 2025
155.00
158.50
154.10
157.30
157.30
+1.09%
581,646
0.70
Sep 23, 2025
160.40
161.00
155.60
155.60
155.60
-0.26%
764,592
0.93
Sep 22, 2025
159.20
159.20
155.40
156.00
156.00
-0.26%
592,155
0.72
Sep 19, 2025
158.50
158.80
153.80
156.40
156.40
-1.57%
6,424,210
8.83
Sep 18, 2025
160.10
160.10
153.50
158.90
158.90
+2.38%
967,344
1.28
Sep 17, 2025
151.30
157.00
151.30
156.50
155.20
+4.37%
476,912
0.63
Sep 16, 2025
152.50
154.30
151.00
151.20
149.94
-0.15%
712,024
0.95
Sep 15, 2025
150.00
156.10
150.00
152.70
151.43
+0.57%
619,367
0.83
Sep 12, 2025
155.00
155.00
150.90
153.10
151.83
+1.04%
655,144
0.88
Sep 11, 2025
147.50
152.80
147.00
152.80
151.53
+3.55%
757,323
1.00
Sep 10, 2025
147.00
149.00
145.60
148.80
147.56
+1.45%
707,085
0.93
Sep 09, 2025
146.00
151.70
146.00
147.90
146.67
+0.23%
601,547
0.79
Sep 08, 2025
154.50
154.50
147.40
148.80
147.56
-0.89%
729,636
0.95
Sep 05, 2025
149.80
153.30
149.80
151.40
150.14
+2.19%
1,611,955
2.15
Sep 04, 2025
148.00
150.10
146.00
149.40
148.16
+2.69%
2,258,667
3.11
Sep 03, 2025
145.90
148.60
143.20
146.70
145.48
+1.39%
6,705,973
10.72
Sep 02, 2025
147.20
149.00
144.30
145.90
144.69
-0.86%
5,115,137
9.31
Sep 01, 2025
150.00
152.00
147.10
148.40
147.17
-0.37%
1,781,090
3.35
Aug 29, 2025
152.10
157.60
150.20
150.20
148.95
-2.28%
1,196,750
2.32
Aug 28, 2025
162.00
163.30
154.20
155.00
153.71
-3.58%
814,634
1.58
Aug 27, 2025
164.90
165.90
160.10
162.10
160.75
-0.87%
977,601
1.94
Aug 26, 2025
166.80
170.90
164.30
164.90
163.53
-2.25%
680,610
1.36
Aug 22, 2025
165.60
171.40
165.60
170.10
168.69
+1.80%
1,046,743
2.13
Aug 21, 2025
172.60
175.60
168.50
168.50
167.10
-1.96%
1,141,782
2.39
Aug 20, 2025
179.10
179.10
170.50
173.30
171.86
-0.88%
1,802,583
3.96
Aug 19, 2025
175.40
177.50
174.10
176.30
174.84
+1.07%
1,544,594
3.52
Aug 18, 2025
179.00
181.40
172.90
175.90
174.44
-0.91%
343,850
0.78
Aug 15, 2025
182.90
182.90
177.96
179.00
177.51
+0.89%
488,831
1.12
Aug 14, 2025
179.60
182.80
178.90
178.90
177.41
+0.44%
258,109
0.59
Rows: