Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
109.20
111.60
107.60
107.60
107.60
+0.56%
727,339
0.76
Apr 09, 2026
107.00
109.20
103.00
107.00
107.00
-1.83%
1,250,387
1.32
Apr 08, 2026
104.20
114.20
104.20
109.00
109.00
+7.92%
2,248,592
2.45
Apr 07, 2026
103.40
104.40
100.60
101.00
101.00
-2.88%
737,306
0.81
Apr 06, 2026
104.00
104.80
100.60
104.00
104.00
0.00%
0
0.00
Apr 03, 2026
104.00
104.80
100.60
104.00
104.00
0.00%
0
0.00
Apr 02, 2026
103.80
104.80
100.60
104.00
104.00
-1.52%
1,011,270
1.09
Apr 01, 2026
101.90
107.10
99.50
105.60
105.60
+4.76%
1,169,536
1.21
Mar 31, 2026
100.00
102.60
99.70
100.80
100.80
+0.10%
824,060
0.86
Mar 30, 2026
103.80
103.80
99.50
100.70
100.70
-1.95%
1,502,487
1.61
Mar 27, 2026
106.50
106.50
102.70
102.70
102.70
-3.39%
902,743
0.97
Mar 26, 2026
108.40
108.90
104.32
106.30
106.30
-1.76%
1,512,788
1.66
Mar 25, 2026
104.60
113.30
104.60
110.00
108.20
+10.22%
2,276,203
2.60
Mar 24, 2026
104.90
106.80
96.95
99.80
98.17
-4.32%
2,850,670
3.43
Mar 23, 2026
101.80
108.00
97.80
104.30
102.59
+1.16%
2,179,035
2.72
Mar 20, 2026
109.40
111.50
102.20
103.10
101.41
-2.83%
3,928,295
5.26
Mar 19, 2026
114.00
115.00
105.50
106.10
104.36
-7.90%
1,427,799
1.93
Mar 18, 2026
116.00
119.10
113.40
115.20
113.31
-1.29%
627,716
0.84
Mar 17, 2026
116.00
119.40
112.60
116.70
114.79
-0.68%
649,353
0.85
Mar 16, 2026
117.20
119.90
116.70
117.50
115.58
-1.26%
580,390
0.76
Mar 13, 2026
121.00
121.00
115.00
119.00
117.05
+0.51%
858,528
1.13
Mar 12, 2026
122.00
125.40
118.00
118.40
116.46
-4.67%
551,785
0.73
Mar 11, 2026
125.00
126.90
122.20
124.20
122.17
-1.27%
559,813
0.74
Mar 10, 2026
121.50
128.00
121.50
125.80
123.74
+3.62%
716,572
0.95
Mar 09, 2026
127.00
130.30
120.40
121.40
119.41
-5.67%
1,289,664
1.73
Mar 06, 2026
131.00
134.60
128.40
128.70
126.59
-3.09%
937,853
1.21
Mar 05, 2026
132.50
136.90
131.10
132.80
130.63
-2.64%
667,935
0.86
Mar 04, 2026
139.50
140.60
133.00
136.40
134.17
-0.73%
951,841
1.25
Mar 03, 2026
145.50
146.30
136.20
137.40
135.15
-6.02%
592,250
0.78
Mar 02, 2026
149.30
155.20
146.00
146.20
143.81
-3.94%
417,642
0.55
Feb 27, 2026
160.60
161.70
151.00
152.20
149.71
-3.43%
619,140
0.82
Feb 26, 2026
158.80
161.00
155.40
157.60
155.02
+1.55%
742,810
0.99
Feb 25, 2026
152.70
158.80
152.70
155.20
152.66
-0.70%
412,720
0.54
Feb 24, 2026
161.80
161.80
155.40
156.30
153.74
-0.89%
359,755
0.47
Feb 23, 2026
160.80
163.70
156.40
157.70
155.12
-2.65%
371,741
0.48
Feb 20, 2026
156.60
164.10
156.60
162.00
159.35
+1.19%
749,646
0.97
Feb 19, 2026
163.20
165.00
159.80
160.10
157.48
-2.38%
421,426
0.54
Feb 18, 2026
160.00
164.30
159.50
164.00
161.32
+1.05%
490,227
0.61
Feb 17, 2026
173.00
173.00
162.30
162.30
159.64
-3.16%
473,965
0.58
Feb 16, 2026
166.00
171.60
164.10
167.60
164.86
+0.96%
591,746
0.70
Feb 13, 2026
170.00
170.00
162.72
166.00
163.28
-1.72%
609,665
0.69
Feb 12, 2026
172.90
172.90
165.80
168.90
166.14
+0.66%
1,034,395
1.18
Feb 11, 2026
152.60
171.40
147.00
167.80
165.05
+11.42%
1,087,132
1.26
Feb 10, 2026
150.90
155.30
148.70
150.60
148.14
-0.59%
502,027
0.59
Feb 09, 2026
151.30
156.50
149.50
151.50
149.02
-1.43%
612,388
0.72
Feb 06, 2026
159.70
161.60
151.50
153.70
151.18
-4.30%
512,662
0.60
Feb 05, 2026
158.40
161.60
156.70
160.60
157.97
+0.25%
1,065,387
1.27
Feb 04, 2026
155.50
165.26
153.95
160.20
157.58
+2.50%
1,121,313
1.36
Feb 03, 2026
158.00
159.80
154.30
156.30
153.74
+0.45%
250,006
0.30
Feb 02, 2026
155.20
157.30
150.50
155.60
153.05
+2.17%
621,473
0.76
Rows: