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
04/08/2025 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
18/07/2025 190.00 190.00 185.70 186.00 229,068
17/07/2025 186.80 189.30 185.05 188.10 244,440
16/07/2025 182.00 187.90 182.00 186.00 341,980
15/07/2025 187.10 188.16 184.60 185.20 317,766
14/07/2025 181.70 189.23 181.70 188.40 191,136
11/07/2025 188.70 188.70 185.70 187.00 225,914
10/07/2025 187.40 189.60 186.80 189.30 268,243
09/07/2025 185.00 186.50 182.70 186.10 207,856
08/07/2025 183.30 186.50 181.10 183.50 361,570
07/07/2025 182.00 184.70 182.00 184.00 254,884
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

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