Crest Nicholson Holdings (CRSTL)

    168.60p

    16:30 21/03/25

    • 3.69% 6.00p
    • Today's Low & High
    • 163.60 / 170.90
    • Open / Previous Close
    • 165.30 / 168.60
    • 52-week range
    • -14.98% -29.70p
    • Volume
    • 57,398
    • Market Cap(million)
    • £424.30m

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    21-Mar-25 168.60p 165.30p 170.90p 163.60p 57,398 n/a
    20-Mar-25 162.60p 160.60p 171.00p 160.40p 58,961 n/a
    19-Mar-25 153.00p 153.00p 154.00p 151.90p 33,809 n/a
    18-Mar-25 154.00p 153.65p 157.10p 153.40p 246,942 n/a
    17-Mar-25 153.20p 152.30p 154.60p 151.60p 19,465 n/a
    14-Mar-25 152.00p 151.10p 154.60p 151.00p 67,532 n/a
    13-Mar-25 148.00p 146.95p 148.50p 145.20p 131,423 n/a
    12-Mar-25 146.00p 150.60p 152.30p 146.00p 149,572 n/a
    11-Mar-25 150.80p 147.00p 152.60p 146.80p 100,889 n/a
    10-Mar-25 146.90p 154.60p 154.60p 146.90p 106,715 n/a
    07-Mar-25 150.80p 148.00p 151.70p 148.00p 127,809 n/a
    06-Mar-25 149.20p 149.70p 152.50p 149.00p 117,376 n/a
    05-Mar-25 150.40p 154.70p 154.70p 149.40p 118,612 n/a
    04-Mar-25 152.70p 156.30p 156.30p 151.90p 102,304 n/a
    03-Mar-25 157.30p 156.25p 157.50p 153.30p 137,323 n/a
    28-Feb-25 157.20p 152.10p 158.80p 151.80p 128,525 n/a
    27-Feb-25 154.40p 154.90p 155.60p 151.00p 234,387 n/a
    26-Feb-25 155.50p 157.40p 159.70p 154.50p 121,244 n/a
    25-Feb-25 158.20p 152.00p 158.50p 152.00p 86,971 n/a
    24-Feb-25 153.40p 157.30p 158.20p 153.00p 65,113 n/a
    21-Feb-25 154.50p 154.20p 156.40p 153.00p 212,058 n/a
    20-Feb-25 154.00p 159.00p 159.90p 152.70p 248,970 n/a
    19-Feb-25 159.60p 162.10p 162.10p 158.40p 144,374 n/a
    18-Feb-25 162.60p 166.30p 167.00p 161.00p 53,220 n/a
    17-Feb-25 167.10p 171.80p 172.40p 166.50p 38,185 n/a