1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

183.70p+2.70 (+1.49%)04 Aug 2025, 16:35
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
Aug 1, 2025186.10p186.10p178.56p181.00p236,931
Jul 31, 2025179.90p183.10p176.60p182.70p279,536
Jul 30, 2025184.10p185.80p178.00p180.80p306,206
Jul 29, 2025183.70p186.20p183.30p183.50p211,748
Jul 28, 2025190.40p190.40p183.30p184.50p381,842
Jul 25, 2025187.80p189.70p185.70p186.80p219,025
Jul 24, 2025187.60p191.40p187.60p189.70p316,908
Jul 23, 2025184.10p191.40p184.10p188.80p173,113
Jul 22, 2025192.10p192.10p185.60p188.60p158,870
Jul 21, 2025187.10p190.90p185.00p188.80p220,907
Jul 18, 2025190.00p190.00p185.70p186.00p239,591
Jul 17, 2025186.80p189.30p184.00p188.10p249,249
Jul 16, 2025182.00p188.10p182.00p186.00p345,325
Jul 15, 2025187.10p188.90p184.20p185.20p333,990
Jul 14, 2025181.70p189.23p181.70p188.40p191,886
Jul 11, 2025188.70p189.40p185.70p187.00p228,502
Jul 10, 2025187.40p189.60p186.80p189.30p275,610
Jul 9, 2025185.00p188.70p182.70p186.10p247,113
Jul 8, 2025183.30p186.50p181.10p183.50p369,915
Jul 7, 2025182.00p185.50p181.10p184.00p268,526
Jul 4, 2025182.40p185.00p179.69p182.70p251,404
Jul 3, 2025178.00p185.20p178.00p184.00p342,598
Jul 2, 2025192.20p192.20p180.36p180.70p582,090
Jul 1, 2025184.60p188.80p182.60p188.70p388,746
Jun 30, 2025194.60p196.60p185.00p186.70p635,380
Jun 27, 2025191.70p196.50p190.20p194.70p616,259
Jun 26, 2025191.10p193.30p186.90p190.70p365,513
Jun 25, 2025190.80p191.70p189.60p190.50p250,441
Jun 24, 2025191.40p194.00p186.80p189.60p600,418
Jun 23, 2025188.10p188.90p182.90p188.90p280,906
Jun 20, 2025183.10p186.40p180.00p184.10p2,835,990
Jun 19, 2025190.20p190.20p182.20p182.90p320,894
Jun 18, 2025189.30p189.60p182.60p185.30p405,839
Jun 17, 2025189.00p189.00p182.70p185.30p564,703
Jun 16, 2025189.60p191.90p184.10p185.20p465,936
Jun 13, 2025194.30p197.50p187.70p188.60p1,473,905
Jun 12, 2025184.80p197.60p184.80p196.90p1,135,496
Jun 11, 2025182.20p193.40p180.70p189.30p674,673
Jun 10, 2025177.40p181.90p174.90p181.10p972,826
Jun 9, 2025170.80p177.30p169.60p175.20p482,775
Jun 6, 2025178.50p178.50p173.50p175.30p720,546
Jun 5, 2025171.70p176.70p171.70p175.20p352,846
Jun 4, 2025175.30p177.60p174.35p174.60p322,666
Jun 3, 2025177.90p180.40p173.17p174.50p608,956
Jun 2, 2025180.00p183.36p179.01p179.50p249,024
May 30, 2025179.00p185.90p179.00p182.70p849,838
May 29, 2025181.20p185.00p181.20p184.40p241,450
May 28, 2025184.20p186.50p181.50p182.60p440,743
May 27, 2025184.80p185.75p180.95p184.30p422,125
May 23, 2025175.90p181.40p175.70p180.80p287,360
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.727.90
Aston Martin Lagonda Global Holdings PLC71.957.31
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC187.00-3.61
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92