Education
About Us
Working with TipRanks
Follow Us
Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 25, 2025
132.00
138.40
131.30
138.40
138.40
+2.52%
465,525
0.48
Nov 24, 2025
132.30
138.50
132.30
135.00
135.00
+2.04%
1,042,642
1.07
Nov 21, 2025
126.00
133.00
125.71
132.30
132.30
+3.36%
1,680,619
1.75
Nov 20, 2025
131.10
134.30
126.90
128.00
128.00
-2.88%
1,880,364
1.98
Nov 19, 2025
138.90
139.86
131.80
131.80
131.80
-5.11%
2,070,801
2.22
Nov 18, 2025
145.00
151.80
138.90
138.90
138.90
-14.99%
3,324,544
3.66
Nov 17, 2025
161.40
167.80
161.40
163.40
163.40
-1.57%
372,547
0.40
Nov 14, 2025
163.30
166.00
160.70
166.00
166.00
-0.48%
255,892
0.28
Nov 13, 2025
164.50
170.50
164.50
166.80
166.80
-0.30%
134,737
0.14
Nov 12, 2025
171.60
171.60
166.79
167.30
167.30
-1.18%
285,463
0.31
Nov 11, 2025
161.00
169.50
161.00
169.30
169.30
+3.17%
269,555
0.29
Nov 10, 2025
160.10
166.22
160.10
164.10
164.10
+1.74%
384,540
0.41
Nov 07, 2025
161.20
164.40
159.50
161.30
161.30
-0.98%
187,079
0.20
Nov 06, 2025
162.00
166.00
162.00
162.90
162.90
-0.61%
162,268
0.17
Nov 05, 2025
163.60
164.80
161.60
163.90
163.90
+0.49%
292,846
0.31
Nov 04, 2025
161.40
167.70
161.30
163.10
163.10
-0.67%
256,462
0.27
Nov 03, 2025
165.20
167.10
163.10
164.20
164.20
-0.79%
149,202
0.16
Oct 31, 2025
167.00
168.90
165.50
165.50
165.50
-0.90%
282,433
0.30
Oct 30, 2025
166.10
168.70
163.90
167.00
167.00
-0.48%
670,417
0.72
Oct 29, 2025
165.90
171.30
165.90
167.80
167.80
-1.76%
153,877
0.16
Oct 28, 2025
169.90
173.20
167.80
170.80
170.80
-0.93%
187,635
0.20
Oct 27, 2025
171.20
176.20
168.80
172.40
172.40
-1.65%
395,733
0.42
Oct 24, 2025
175.00
176.10
171.90
175.30
175.30
+1.33%
379,905
0.41
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
Rows: