livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Crest Nicholson Holdings - (CRST) share price history


Crest Nicholson Holdings share priceCRST share price tradesCRST Fundamentals watchlistADD to watchlist
Crest Nicholson Holdings - (CRST) share price history
Date Open High Low Close Volume
01/09/2025 150.00 152.00 147.10 148.40 1,763,041
29/08/2025 152.10 155.70 150.20 150.20 1,186,476
28/08/2025 162.00 163.30 154.20 155.00 796,876
27/08/2025 164.90 165.00 160.10 162.10 966,137
26/08/2025 166.80 169.30 164.30 164.90 573,395
22/08/2025 165.60 171.40 165.60 170.10 965,253
21/08/2025 172.60 172.60 168.50 168.50 1,073,457
20/08/2025 179.10 179.10 170.50 173.30 1,784,065
19/08/2025 175.40 177.20 174.10 176.30 1,512,253
18/08/2025 179.00 179.70 172.90 175.90 336,275
15/08/2025 182.90 182.90 177.96 179.00 483,043
14/08/2025 179.60 182.80 178.90 178.90 251,155
13/08/2025 178.50 181.60 178.30 179.60 241,935
12/08/2025 183.00 184.10 177.90 180.30 524,948
11/08/2025 187.70 187.70 179.20 180.80 172,190
08/08/2025 188.30 188.30 182.50 184.90 173,328
07/08/2025 188.10 188.22 183.40 185.40 250,939
06/08/2025 182.40 188.10 182.30 188.10 220,058
05/08/2025 184.40 186.10 181.55 182.40 263,474
04/08/2025 177.00 183.70 177.00 183.70 322,826
01/08/2025 186.10 186.10 178.56 181.00 233,222
31/07/2025 179.90 182.70 179.90 182.70 272,694
30/07/2025 184.10 184.10 178.00 180.80 303,999
29/07/2025 183.70 186.20 183.30 183.50 208,635
28/07/2025 190.40 190.40 183.30 184.50 370,219
25/07/2025 187.80 189.70 185.70 186.80 208,120
24/07/2025 187.60 191.40 187.60 189.70 309,435
23/07/2025 184.10 191.40 184.10 188.80 169,719
22/07/2025 192.10 192.10 185.70 188.60 154,276
21/07/2025 190.90 190.90 185.00 188.80 216,811

Crest Nicholson Holdings - (CRST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z