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
04/07/2025 182.40 183.20 179.69 182.70 231,929
03/07/2025 178.00 185.20 178.00 184.00 306,524
02/07/2025 192.20 192.20 180.36 180.70 539,391
01/07/2025 184.60 188.70 184.10 188.70 377,930
30/06/2025 194.60 195.70 185.80 186.70 623,667
27/06/2025 191.70 196.50 191.00 194.70 598,055
26/06/2025 191.10 193.30 190.36 190.70 351,467
25/06/2025 190.80 191.70 189.60 190.50 231,420
24/06/2025 191.40 192.40 187.50 189.60 588,823
23/06/2025 188.10 188.90 182.90 188.90 278,292
20/06/2025 183.10 184.30 180.00 184.10 2,572,620
19/06/2025 190.20 190.20 182.20 182.90 283,278
18/06/2025 189.30 189.30 182.60 185.30 392,344
17/06/2025 189.00 189.00 182.70 185.30 534,664
16/06/2025 189.60 191.00 184.10 185.20 313,941
13/06/2025 194.30 196.05 187.80 188.60 1,123,786
12/06/2025 184.80 197.60 184.80 196.90 1,046,895
11/06/2025 182.20 193.40 182.00 189.30 616,359
10/06/2025 177.40 181.90 175.80 181.10 659,336
09/06/2025 170.80 176.80 169.60 175.20 301,419
06/06/2025 178.50 178.50 173.50 175.30 653,670
05/06/2025 171.70 176.70 171.70 175.20 285,281
04/06/2025 175.30 176.80 174.50 174.60 314,817
03/06/2025 177.90 180.10 173.17 174.50 584,228
02/06/2025 180.00 183.36 179.01 179.50 239,294
30/05/2025 179.00 185.90 179.00 182.70 792,666
29/05/2025 181.20 185.00 181.20 184.40 234,735
28/05/2025 184.20 186.10 181.50 182.60 397,742
27/05/2025 184.80 185.75 180.95 184.30 240,614
23/05/2025 175.90 181.40 175.70 180.80 243,036

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