Education
About Us
Working with TipRanks
Follow Us
Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
194.30
197.50
187.70
188.60
188.60
-4.22%
1,473,906
2.25
Jun 12, 2025
184.80
197.60
184.80
196.90
196.90
+4.01%
1,135,496
1.76
Jun 11, 2025
182.20
193.40
180.70
189.30
189.30
+4.53%
674,673
1.04
Jun 10, 2025
177.40
181.90
174.90
181.10
181.10
+3.37%
972,827
1.52
Jun 09, 2025
170.80
177.30
169.60
175.20
175.20
-0.06%
482,776
0.75
Jun 06, 2025
178.50
178.50
173.50
175.30
175.30
+0.06%
720,546
1.13
Jun 05, 2025
171.70
176.70
171.70
175.20
175.20
+0.34%
352,846
0.55
Jun 04, 2025
175.30
177.60
174.35
174.60
174.60
+0.06%
322,667
0.50
Jun 03, 2025
177.90
180.40
173.17
174.50
174.50
-2.79%
608,956
0.94
Jun 02, 2025
180.00
183.36
179.01
179.50
179.50
-1.75%
249,025
0.38
May 30, 2025
179.00
185.90
179.00
182.70
182.70
-0.92%
849,839
1.30
May 29, 2025
181.20
185.00
181.20
184.40
184.40
+0.99%
241,450
0.36
May 28, 2025
184.20
186.50
181.50
182.60
182.60
-0.92%
440,744
0.63
May 27, 2025
184.80
185.75
180.95
184.30
184.30
+1.94%
422,126
0.60
May 23, 2025
175.90
181.40
175.70
180.80
180.80
+0.67%
287,360
0.40
May 22, 2025
180.70
185.90
179.20
179.60
179.60
-3.23%
420,801
0.57
May 21, 2025
185.80
192.10
184.16
185.60
185.60
-3.23%
491,850
0.67
May 20, 2025
188.00
191.80
183.50
191.80
191.80
+2.46%
419,073
0.56
May 19, 2025
188.00
188.00
181.80
187.20
187.20
-0.27%
340,763
0.45
May 16, 2025
187.00
191.50
185.00
187.70
187.70
+0.21%
264,814
0.34
May 15, 2025
188.90
189.60
181.70
187.30
187.30
+1.08%
449,372
0.56
May 14, 2025
187.70
190.40
183.90
185.30
185.30
-1.70%
348,843
0.41
May 13, 2025
194.10
194.10
186.70
188.50
188.50
-0.68%
317,432
0.37
May 12, 2025
194.20
198.40
189.40
189.80
189.80
-1.61%
576,465
0.67
May 09, 2025
197.00
198.50
191.60
192.90
192.90
-2.08%
743,480
0.86
May 08, 2025
194.70
197.75
192.55
197.00
197.00
+1.60%
1,705,984
1.94
May 07, 2025
188.70
195.50
187.60
193.90
193.90
+2.76%
1,010,090
1.12
May 06, 2025
191.00
191.00
185.20
188.70
188.70
+0.32%
664,860
0.73
May 02, 2025
188.90
188.90
184.00
188.10
188.10
+1.51%
362,743
0.40
May 01, 2025
180.10
185.30
177.70
185.30
185.30
+3.06%
364,160
0.40
Apr 30, 2025
180.30
183.30
173.60
179.80
179.80
+0.50%
473,256
0.51
Apr 29, 2025
177.00
183.50
175.20
178.90
178.90
+1.71%
529,612
0.57
Apr 28, 2025
173.80
178.00
171.80
175.90
175.90
+1.21%
419,689
0.45
Apr 25, 2025
174.40
178.20
169.40
173.80
173.80
+1.16%
472,182
0.50
Apr 24, 2025
170.20
175.00
169.40
171.80
171.80
+0.47%
411,223
0.43
Apr 23, 2025
172.00
175.40
169.90
171.00
171.00
+1.67%
500,492
0.52
Apr 22, 2025
164.30
173.30
164.30
168.20
168.20
-0.12%
574,781
0.58
Apr 17, 2025
166.50
169.70
161.40
168.40
168.40
+1.51%
395,595
0.39
Apr 16, 2025
163.00
166.20
162.14
165.90
165.90
+1.28%
319,286
0.31
Apr 15, 2025
157.70
164.80
157.30
163.80
163.80
+4.26%
499,106
0.48
Apr 14, 2025
152.20
157.20
148.80
157.10
157.10
+4.87%
750,485
0.72
Apr 11, 2025
153.20
153.20
143.89
149.80
149.80
+0.54%
452,769
0.42
Apr 10, 2025
148.90
153.80
146.20
149.00
149.00
+4.56%
603,319
0.56
Apr 09, 2025
148.00
149.70
140.10
142.50
142.50
-4.62%
730,346
0.68
Apr 08, 2025
148.00
153.20
144.50
149.40
149.40
+3.89%
622,294
0.56
Apr 07, 2025
148.40
156.70
142.80
143.80
143.80
-5.27%
971,200
0.88
Apr 04, 2025
162.70
166.20
151.00
151.80
151.80
-6.81%
615,503
0.56
Apr 03, 2025
160.80
166.70
159.90
162.90
162.90
-0.97%
469,087
0.42
Apr 02, 2025
162.60
165.20
161.00
164.50
164.50
+0.61%
933,323
0.85
Apr 01, 2025
169.40
171.60
163.50
163.50
163.50
-3.65%
938,214
0.86
Rows: