Shares Magazine
189.30p+3.20 (+1.72%)10 Jul 2025, 16:36
Crest Nicholson Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2025 | 187.40p | 189.60p | 186.80p | 189.30p | 275,610 |
| Jul 9, 2025 | 185.00p | 188.70p | 182.70p | 186.10p | 247,113 |
| Jul 8, 2025 | 183.30p | 186.50p | 181.10p | 183.50p | 369,915 |
| Jul 7, 2025 | 182.00p | 185.50p | 181.10p | 184.00p | 268,526 |
| Jul 4, 2025 | 182.40p | 185.00p | 179.69p | 182.70p | 251,404 |
| Jul 3, 2025 | 178.00p | 185.20p | 178.00p | 184.00p | 342,598 |
| Jul 2, 2025 | 192.20p | 192.20p | 180.36p | 180.70p | 582,090 |
| Jul 1, 2025 | 184.60p | 188.80p | 182.60p | 188.70p | 388,746 |
| Jun 30, 2025 | 194.60p | 196.60p | 185.00p | 186.70p | 635,380 |
| Jun 27, 2025 | 191.70p | 196.50p | 190.20p | 194.70p | 616,259 |
| Jun 26, 2025 | 191.10p | 193.30p | 186.90p | 190.70p | 365,513 |
| Jun 25, 2025 | 190.80p | 191.70p | 189.60p | 190.50p | 250,441 |
| Jun 24, 2025 | 191.40p | 194.00p | 186.80p | 189.60p | 600,418 |
| Jun 23, 2025 | 188.10p | 188.90p | 182.90p | 188.90p | 280,906 |
| Jun 20, 2025 | 183.10p | 186.40p | 180.00p | 184.10p | 2,835,990 |
| Jun 19, 2025 | 190.20p | 190.20p | 182.20p | 182.90p | 320,894 |
| Jun 18, 2025 | 189.30p | 189.60p | 182.60p | 185.30p | 405,839 |
| Jun 17, 2025 | 189.00p | 189.00p | 182.70p | 185.30p | 564,703 |
| Jun 16, 2025 | 189.60p | 191.90p | 184.10p | 185.20p | 465,936 |
| Jun 13, 2025 | 194.30p | 197.50p | 187.70p | 188.60p | 1,473,905 |
| Jun 12, 2025 | 184.80p | 197.60p | 184.80p | 196.90p | 1,135,496 |
| Jun 11, 2025 | 182.20p | 193.40p | 180.70p | 189.30p | 674,673 |
| Jun 10, 2025 | 177.40p | 181.90p | 174.90p | 181.10p | 972,826 |
| Jun 9, 2025 | 170.80p | 177.30p | 169.60p | 175.20p | 482,775 |
| Jun 6, 2025 | 178.50p | 178.50p | 173.50p | 175.30p | 720,546 |
| Jun 5, 2025 | 171.70p | 176.70p | 171.70p | 175.20p | 352,846 |
| Jun 4, 2025 | 175.30p | 177.60p | 174.35p | 174.60p | 322,666 |
| Jun 3, 2025 | 177.90p | 180.40p | 173.17p | 174.50p | 608,956 |
| Jun 2, 2025 | 180.00p | 183.36p | 179.01p | 179.50p | 249,024 |
| May 30, 2025 | 179.00p | 185.90p | 179.00p | 182.70p | 849,838 |
| May 29, 2025 | 181.20p | 185.00p | 181.20p | 184.40p | 241,450 |
| May 28, 2025 | 184.20p | 186.50p | 181.50p | 182.60p | 440,743 |
| May 27, 2025 | 184.80p | 185.75p | 180.95p | 184.30p | 422,125 |
| May 23, 2025 | 175.90p | 181.40p | 175.70p | 180.80p | 287,360 |
| May 22, 2025 | 180.70p | 185.90p | 179.20p | 179.60p | 420,801 |
| May 21, 2025 | 185.80p | 192.10p | 184.16p | 185.60p | 491,849 |
| May 20, 2025 | 188.00p | 191.80p | 183.50p | 191.80p | 419,073 |
| May 19, 2025 | 188.00p | 188.00p | 181.80p | 187.20p | 340,763 |
| May 16, 2025 | 187.00p | 191.50p | 185.00p | 187.70p | 264,813 |
| May 15, 2025 | 188.90p | 189.60p | 181.70p | 187.30p | 449,371 |
| May 14, 2025 | 187.70p | 190.40p | 183.90p | 185.30p | 348,842 |
| May 13, 2025 | 194.10p | 194.10p | 186.70p | 188.50p | 317,431 |
| May 12, 2025 | 194.20p | 198.40p | 189.40p | 189.80p | 576,464 |
| May 9, 2025 | 197.00p | 198.50p | 191.60p | 192.90p | 743,479 |
| May 8, 2025 | 194.70p | 197.75p | 192.55p | 197.00p | 1,705,984 |
| May 7, 2025 | 188.70p | 195.50p | 187.60p | 193.90p | 1,010,090 |
| May 6, 2025 | 191.00p | 191.00p | 185.20p | 188.70p | 664,860 |
| May 2, 2025 | 188.90p | 188.90p | 184.00p | 188.10p | 362,743 |
| May 1, 2025 | 180.10p | 185.30p | 177.70p | 185.30p | 364,159 |
| Apr 30, 2025 | 180.30p | 183.30p | 173.60p | 179.80p | 473,256 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 120.00 | 10.70 |
| Molten Ventures PLC | 350.40 | 5.86 |
| Hill & Smith PLC | 1,920.00 | 5.73 |
| Morgan Advanced Materials PLC | 231.00 | 5.72 |
| Oxford Nanopore Technologies PLC | 153.40 | 5.65 |
| Bridgepoint Group PLC | 341.20 | 5.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.80 | -6.05 |
| Bytes Technology Group PLC | 334.60 | -5.85 |
| Great Portland Estates PLC | 334.00 | -3.19 |
| Drax Group PLC | 690.00 | -2.61 |
| Land Securities Group PLC | 580.50 | -2.52 |
| Energean PLC | 927.00 | -2.42 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.