Shares Magazine
188.10p+2.80 (+1.51%)02 May 2025, 16:35
Crest Nicholson Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 177.00p | 183.50p | 175.20p | 178.90p | 529,611 |
| Apr 28, 2025 | 173.80p | 178.00p | 171.80p | 175.90p | 419,688 |
| Apr 25, 2025 | 174.40p | 178.20p | 169.40p | 173.80p | 472,182 |
| Apr 24, 2025 | 170.20p | 175.00p | 169.40p | 171.80p | 411,223 |
| Apr 23, 2025 | 172.00p | 175.40p | 169.90p | 171.00p | 500,491 |
| Apr 22, 2025 | 164.30p | 173.30p | 164.30p | 168.20p | 574,780 |
| Apr 17, 2025 | 166.50p | 169.70p | 161.40p | 168.40p | 395,595 |
| Apr 16, 2025 | 163.00p | 166.20p | 162.14p | 165.90p | 319,286 |
| Apr 15, 2025 | 157.70p | 164.80p | 157.30p | 163.80p | 499,105 |
| Apr 14, 2025 | 152.20p | 157.20p | 148.80p | 157.10p | 750,485 |
| Apr 11, 2025 | 153.20p | 153.20p | 143.89p | 149.80p | 452,769 |
| Apr 10, 2025 | 148.90p | 153.80p | 146.20p | 149.00p | 603,319 |
| Apr 9, 2025 | 148.00p | 149.70p | 140.10p | 142.50p | 730,346 |
| Apr 8, 2025 | 148.00p | 153.20p | 144.50p | 149.40p | 622,293 |
| Apr 7, 2025 | 148.40p | 156.70p | 142.80p | 143.80p | 971,199 |
| Apr 4, 2025 | 162.70p | 166.20p | 151.00p | 151.80p | 615,503 |
| Apr 3, 2025 | 160.80p | 166.70p | 159.90p | 162.90p | 469,086 |
| Apr 2, 2025 | 162.60p | 165.20p | 161.00p | 164.50p | 933,322 |
| Apr 1, 2025 | 169.40p | 171.60p | 163.50p | 163.50p | 938,214 |
| Mar 31, 2025 | 170.70p | 173.30p | 168.20p | 169.70p | 485,787 |
| Mar 28, 2025 | 167.70p | 175.80p | 167.70p | 173.40p | 791,998 |
| Mar 27, 2025 | 170.80p | 175.00p | 166.00p | 169.60p | 2,023,164 |
| Mar 26, 2025 | 178.00p | 178.00p | 171.20p | 172.10p | 975,493 |
| Mar 25, 2025 | 162.50p | 177.30p | 162.50p | 175.70p | 1,304,999 |
| Mar 24, 2025 | 168.40p | 168.80p | 163.50p | 165.70p | 386,391 |
| Mar 21, 2025 | 165.00p | 172.10p | 163.01p | 167.00p | 1,690,518 |
| Mar 20, 2025 | 161.60p | 171.70p | 160.50p | 162.80p | 2,042,810 |
| Mar 19, 2025 | 156.00p | 156.00p | 151.90p | 152.20p | 643,951 |
| Mar 18, 2025 | 149.40p | 157.40p | 149.40p | 153.80p | 639,278 |
| Mar 17, 2025 | 151.40p | 155.70p | 150.30p | 152.80p | 219,320 |
| Mar 14, 2025 | 151.70p | 154.64p | 147.70p | 151.10p | 729,781 |
| Mar 13, 2025 | 143.50p | 149.90p | 143.50p | 148.80p | 737,980 |
| Mar 12, 2025 | 151.60p | 154.70p | 146.00p | 146.20p | 670,589 |
| Mar 11, 2025 | 148.80p | 152.30p | 147.00p | 151.10p | 491,925 |
| Mar 10, 2025 | 150.80p | 154.30p | 145.60p | 145.60p | 748,968 |
| Mar 7, 2025 | 148.50p | 151.70p | 148.00p | 150.40p | 517,475 |
| Mar 6, 2025 | 149.00p | 152.80p | 148.50p | 148.50p | 615,254 |
| Mar 5, 2025 | 150.40p | 156.80p | 148.80p | 148.80p | 457,379 |
| Mar 4, 2025 | 153.70p | 157.40p | 151.95p | 152.10p | 638,231 |
| Mar 3, 2025 | 155.40p | 158.80p | 153.10p | 157.00p | 354,824 |
| Feb 28, 2025 | 150.60p | 159.00p | 150.50p | 157.30p | 991,092 |
| Feb 27, 2025 | 153.20p | 156.40p | 150.70p | 153.30p | 677,335 |
| Feb 26, 2025 | 154.30p | 159.80p | 154.00p | 156.00p | 666,511 |
| Feb 25, 2025 | 152.10p | 158.50p | 152.00p | 157.90p | 937,869 |
| Feb 24, 2025 | 155.00p | 158.30p | 152.90p | 153.00p | 2,572,491 |
| Feb 21, 2025 | 153.20p | 156.40p | 153.00p | 154.00p | 793,707 |
| Feb 20, 2025 | 158.00p | 160.80p | 152.50p | 153.80p | 1,857,319 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.