1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

129.30p+0.00 (+0.00%)12 Dec 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
Dec 11, 2025132.40p132.60p128.40p129.30p782,362
Dec 10, 2025131.50p134.40p129.10p131.30p734,159
Dec 9, 2025129.00p132.30p128.46p130.00p2,529,774
Dec 8, 2025137.00p139.30p131.20p131.50p661,194
Dec 5, 2025136.00p138.80p136.00p136.20p258,362
Dec 4, 2025140.40p140.40p136.20p137.10p370,171
Dec 3, 2025135.00p138.80p135.00p137.70p336,934
Dec 2, 2025141.10p143.50p136.50p137.10p779,049
Dec 1, 2025140.90p143.70p140.20p140.80p419,172
Nov 28, 2025147.10p147.10p142.70p143.70p862,263
Nov 27, 2025136.80p144.26p136.80p142.80p700,966
Nov 26, 2025138.50p141.60p133.50p135.60p836,142
Nov 25, 2025132.00p138.40p131.30p138.40p465,524
Nov 24, 2025133.82p138.50p133.00p135.00p928,888
Nov 21, 2025126.00p133.00p125.71p132.30p1,680,618
Nov 20, 2025131.10p134.30p126.90p128.00p1,880,364
Nov 19, 2025138.90p139.86p131.80p131.80p2,070,800
Nov 18, 2025145.00p151.80p138.90p138.90p3,324,544
Nov 17, 2025161.40p167.80p161.40p163.40p372,547
Nov 14, 2025163.30p166.00p160.70p166.00p255,892
Nov 13, 2025164.50p170.50p164.50p166.80p134,737
Nov 12, 2025171.60p171.60p166.79p167.30p285,462
Nov 11, 2025161.00p169.50p161.00p169.30p269,555
Nov 10, 2025160.10p166.22p160.60p164.10p372,125
Nov 7, 2025161.20p164.40p159.50p161.30p187,078
Nov 6, 2025162.00p166.00p162.00p162.90p162,267
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, 2025171.20p176.20p168.80p174.00p383,074
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, 2025171.40p171.40p161.20p161.30p1,492,450
Oct 16, 2025175.70p175.70p170.00p172.10p618,486
Oct 15, 2025168.20p174.60p168.20p171.50p290,662
Oct 14, 2025171.10p172.70p168.10p171.70p604,113
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
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04