Education
About Us
Working with TipRanks
Follow Us
Crest Nicholson Holdings PLC (GB:CRST)
LSE:CRST
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 31, 2025
170.70
173.30
168.20
169.70
169.70
-2.13%
485,787
0.45
Mar 28, 2025
167.70
175.80
167.70
173.40
173.40
+2.24%
791,998
0.74
Mar 27, 2025
170.80
175.00
166.00
169.60
169.60
-0.76%
2,023,165
1.94
Mar 26, 2025
178.00
178.00
171.20
172.10
170.90
-1.36%
975,494
0.94
Mar 25, 2025
162.50
177.30
162.50
175.70
174.47
+6.78%
1,304,999
1.28
Mar 24, 2025
168.40
168.80
163.50
165.70
164.54
-0.08%
386,392
0.38
Mar 21, 2025
165.00
172.10
163.01
167.00
165.84
+3.30%
1,690,519
1.64
Mar 20, 2025
161.60
171.70
160.50
162.80
161.66
+7.72%
2,042,811
2.04
Mar 19, 2025
156.00
156.00
151.90
152.20
151.14
-0.35%
643,951
0.64
Mar 18, 2025
149.40
157.40
149.40
153.80
152.73
+1.36%
639,278
0.64
Mar 17, 2025
151.40
155.70
150.30
152.80
151.73
+1.84%
219,321
0.22
Mar 14, 2025
151.70
154.64
147.70
151.10
150.05
+2.26%
729,781
0.74
Mar 13, 2025
143.50
149.90
143.50
148.80
147.76
+2.49%
737,981
0.73
Mar 12, 2025
151.60
154.70
146.00
146.20
145.18
-2.56%
670,590
0.66
Mar 11, 2025
148.80
152.30
147.00
151.10
150.05
+4.51%
491,926
0.49
Mar 10, 2025
150.80
154.30
145.60
145.60
144.58
-2.51%
748,968
0.73
Mar 07, 2025
148.50
151.70
148.00
150.40
149.35
+1.99%
517,476
0.50
Mar 06, 2025
149.00
152.80
148.50
148.50
147.46
+0.50%
615,254
0.59
Mar 05, 2025
150.40
156.80
148.80
148.80
147.76
-1.48%
457,379
0.42
Mar 04, 2025
153.70
157.40
151.95
152.10
151.04
-2.44%
638,231
0.58
Mar 03, 2025
155.40
158.80
153.10
157.00
155.90
+0.51%
354,825
0.31
Feb 28, 2025
150.60
159.00
150.50
157.30
156.20
+3.33%
991,092
0.88
Feb 27, 2025
153.20
156.40
150.70
153.30
152.23
-1.04%
677,336
0.60
Feb 26, 2025
154.30
159.80
154.00
156.00
154.91
-0.51%
666,511
0.59
Feb 25, 2025
152.10
158.50
152.00
157.90
156.80
+3.93%
937,869
0.82
Feb 24, 2025
155.00
158.30
152.90
153.00
151.93
+0.05%
2,572,492
2.28
Feb 21, 2025
153.20
156.40
153.00
154.00
152.93
+0.83%
793,708
0.70
Feb 20, 2025
158.00
160.80
152.50
153.80
152.73
-2.53%
1,857,320
1.68
Feb 19, 2025
162.00
165.60
158.04
158.90
157.79
-1.47%
1,097,526
0.98
Feb 18, 2025
171.00
171.10
161.00
162.40
161.27
-1.72%
445,616
0.39
Feb 17, 2025
173.60
174.60
166.30
166.40
165.24
-2.01%
1,482,169
1.29
Feb 14, 2025
171.90
173.60
169.60
171.00
169.81
+0.18%
828,501
0.72
Feb 13, 2025
171.00
174.00
171.00
171.90
170.70
+1.00%
992,826
0.87
Rows: