1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

163.80p-0.10 (-0.06%)06 Nov 2025, 08:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crest Nicholson Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025163.60p164.80p161.60p163.90p292,846
Nov 4, 2025161.40p167.70p161.30p163.10p256,462
Nov 3, 2025165.20p167.10p163.10p164.20p149,201
Oct 31, 2025167.00p168.90p165.50p165.50p282,432
Oct 30, 2025166.10p168.70p163.90p167.00p670,416
Oct 29, 2025165.90p171.30p165.90p167.80p153,877
Oct 28, 2025169.90p173.20p167.80p170.80p187,635
Oct 27, 2025171.20p176.20p168.80p172.40p395,733
Oct 24, 2025175.00p176.10p171.90p175.30p379,904
Oct 23, 2025170.00p173.26p168.50p173.00p442,779
Oct 22, 2025164.30p169.00p163.60p168.80p561,987
Oct 21, 2025158.50p161.90p158.10p161.60p453,326
Oct 20, 2025160.00p163.00p158.30p159.60p530,209
Oct 17, 2025168.20p171.40p161.20p161.30p1,492,450
Oct 16, 2025175.70p175.70p170.00p172.10p618,486
Oct 15, 2025168.20p174.60p168.20p171.50p290,662
Oct 14, 2025170.70p172.70p168.10p171.70p604,113
Oct 13, 2025164.20p171.10p161.90p170.60p839,586
Oct 10, 2025162.60p166.50p162.40p163.30p304,336
Oct 9, 2025167.00p169.90p165.30p166.00p571,137
Oct 8, 2025162.50p168.80p162.50p168.00p638,257
Oct 7, 2025167.20p168.30p164.30p164.30p370,813
Oct 6, 2025165.70p168.60p165.37p166.70p340,210
Oct 3, 2025162.80p168.70p162.80p167.20p299,882
Oct 2, 2025166.00p167.50p163.70p164.60p658,709
Oct 1, 2025162.90p166.00p160.30p164.60p877,820
Sep 30, 2025159.00p164.20p157.60p162.60p731,251
Sep 29, 2025160.60p162.70p156.40p160.00p998,101
Sep 26, 2025154.00p158.20p154.00p156.60p672,256
Sep 25, 2025161.60p161.60p155.10p155.10p434,969
Sep 24, 2025155.00p158.50p154.10p157.30p581,645
Sep 23, 2025160.40p161.00p155.60p155.60p764,592
Sep 22, 2025159.20p159.20p155.40p156.00p592,154
Sep 19, 2025158.50p158.80p153.80p156.40p6,424,209
Sep 18, 2025160.10p160.10p153.50p158.90p967,344
Sep 17, 2025151.30p157.00p151.30p156.50p476,911
Sep 16, 2025152.50p154.30p151.00p151.20p712,023
Sep 15, 2025150.00p156.10p150.00p152.70p619,366
Sep 12, 2025155.00p155.00p150.90p153.10p655,144
Sep 11, 2025147.50p152.80p147.00p152.80p757,322
Sep 10, 2025147.00p149.00p145.60p148.80p707,084
Sep 9, 2025146.00p151.70p146.00p147.90p601,547
Sep 8, 2025154.50p154.50p147.40p148.80p729,636
Sep 5, 2025149.80p153.30p149.80p151.40p1,611,954
Sep 4, 2025148.00p150.10p146.00p149.40p2,258,667
Sep 3, 2025145.90p148.60p143.20p146.70p6,705,973
Sep 2, 2025147.20p149.00p144.30p145.90p5,115,136
Sep 1, 2025150.00p152.00p147.10p148.40p1,781,090
Aug 29, 2025152.10p157.60p150.20p150.20p1,196,750
Aug 28, 2025162.00p163.30p154.20p155.00p814,634
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC179.0015.48
Watches Of Switzerland Group PLC414.006.15
Tate & Lyle PLC400.806.03
Imi PLC2,538.005.66
Ceres Power Holdings PLC392.005.43
Hochschild Mining PLC337.485.26

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,548.72-12.55
Smith & Nephew PLC1,268.00-9.01
Ashmore Group PLC171.00-8.75
Howden Joinery Group PLC828.50-4.88
Metlen Energy & Metals PLC43.95-4.77
Games Workshop Group PLC15,530.00-4.14