Crest Nicholson Holdings
(CRST)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
16/05/2025
|
187.00p
|
191.50p
|
185.00p
|
187.70p
|
264,818
|
|
15/05/2025
|
188.90p
|
189.60p
|
181.70p
|
187.30p
|
433,627
|
|
14/05/2025
|
187.70p
|
190.40p
|
183.90p
|
185.30p
|
348,844
|
|
13/05/2025
|
194.10p
|
194.10p
|
186.70p
|
188.50p
|
317,432
|
|
12/05/2025
|
194.20p
|
198.40p
|
189.40p
|
189.80p
|
576,469
|
|
09/05/2025
|
197.00p
|
198.50p
|
191.60p
|
192.90p
|
743,487
|
|
08/05/2025
|
194.70p
|
197.75p
|
192.55p
|
197.00p
|
1,705,985
|
|
07/05/2025
|
188.70p
|
195.50p
|
187.60p
|
193.90p
|
1,010,090
|
|
06/05/2025
|
191.00p
|
191.00p
|
185.20p
|
188.70p
|
664,865
|
|
05/05/2025
|
188.90p
|
188.90p
|
184.00p
|
188.10p
|
362,744
|
|
02/05/2025
|
188.90p
|
188.90p
|
184.00p
|
188.10p
|
362,744
|
|
01/05/2025
|
180.10p
|
185.30p
|
177.70p
|
185.30p
|
364,160
|
|
30/04/2025
|
180.30p
|
183.30p
|
173.60p
|
179.80p
|
473,260
|
|
29/04/2025
|
177.00p
|
183.50p
|
175.20p
|
178.90p
|
529,614
|
|
28/04/2025
|
173.80p
|
178.00p
|
171.80p
|
175.90p
|
419,694
|
|
25/04/2025
|
174.40p
|
178.20p
|
169.40p
|
173.80p
|
472,181
|
|
24/04/2025
|
170.20p
|
175.00p
|
169.40p
|
171.80p
|
411,224
|
|
23/04/2025
|
172.00p
|
175.40p
|
169.90p
|
171.00p
|
500,495
|
|
22/04/2025
|
164.30p
|
173.30p
|
164.30p
|
168.20p
|
574,784
|
|
21/04/2025
|
166.50p
|
169.70p
|
161.40p
|
168.40p
|
395,597
|
|
18/04/2025
|
166.50p
|
169.70p
|
161.40p
|
168.40p
|
395,597
|
|
17/04/2025
|
166.50p
|
169.70p
|
161.40p
|
168.40p
|
395,597
|
|
16/04/2025
|
163.00p
|
166.20p
|
162.14p
|
165.90p
|
319,286
|
|
15/04/2025
|
157.70p
|
164.80p
|
157.30p
|
163.80p
|
499,105
|
|
14/04/2025
|
152.20p
|
157.20p
|
148.80p
|
157.10p
|
750,487
|
|
11/04/2025
|
153.20p
|
153.20p
|
143.89p
|
149.80p
|
444,273
|
|
10/04/2025
|
148.90p
|
153.80p
|
146.20p
|
149.00p
|
603,320
|
|
09/04/2025
|
148.00p
|
149.70p
|
140.10p
|
142.50p
|
730,349
|
|
08/04/2025
|
148.00p
|
153.20p
|
144.50p
|
149.40p
|
622,294
|
|
07/04/2025
|
148.40p
|
156.70p
|
142.80p
|
143.80p
|
971,202
|
|
04/04/2025
|
162.70p
|
166.20p
|
151.00p
|
151.80p
|
615,503
|
|
03/04/2025
|
160.80p
|
166.70p
|
159.90p
|
162.90p
|
469,087
|
|
02/04/2025
|
162.60p
|
165.20p
|
161.00p
|
164.50p
|
933,322
|
|
01/04/2025
|
169.40p
|
171.60p
|
163.50p
|
163.50p
|
938,214
|
|
31/03/2025
|
170.70p
|
173.30p
|
168.20p
|
169.70p
|
485,788
|
|
28/03/2025
|
167.70p
|
175.80p
|
167.70p
|
173.40p
|
791,943
|
|
27/03/2025
|
170.80p
|
175.00p
|
166.00p
|
169.60p
|
2,023,166
|
|
26/03/2025
|
178.00p
|
178.00p
|
171.20p
|
172.10p
|
975,494
|
|
25/03/2025
|
162.50p
|
177.30p
|
162.50p
|
175.70p
|
1,305,000
|
|
24/03/2025
|
168.40p
|
168.80p
|
163.50p
|
165.70p
|
386,394
|
|
21/03/2025
|
165.00p
|
172.10p
|
163.01p
|
167.00p
|
1,690,522
|
|
20/03/2025
|
161.60p
|
171.70p
|
160.50p
|
162.80p
|
2,042,813
|
|
19/03/2025
|
156.00p
|
156.00p
|
151.90p
|
152.20p
|
643,953
|
|
18/03/2025
|
149.40p
|
157.40p
|
149.40p
|
153.80p
|
639,279
|
|
17/03/2025
|
151.40p
|
155.70p
|
150.30p
|
152.80p
|
219,322
|
|
14/03/2025
|
151.70p
|
154.64p
|
147.70p
|
151.10p
|
729,676
|
|
13/03/2025
|
143.50p
|
149.90p
|
143.50p
|
148.80p
|
737,984
|
|
12/03/2025
|
151.60p
|
154.70p
|
146.00p
|
146.20p
|
670,592
|
|
11/03/2025
|
148.80p
|
152.30p
|
147.00p
|
151.10p
|
491,927
|
|
10/03/2025
|
150.80p
|
154.30p
|
145.60p
|
145.60p
|
748,970
|
|
07/03/2025
|
148.50p
|
151.70p
|
148.00p
|
150.40p
|
517,479
|
|
06/03/2025
|
149.00p
|
152.80p
|
148.50p
|
148.50p
|
615,257
|
|
05/03/2025
|
150.40p
|
156.80p
|
148.80p
|
148.80p
|
457,380
|
|
04/03/2025
|
153.70p
|
157.40p
|
151.95p
|
152.10p
|
638,231
|
|
03/03/2025
|
155.40p
|
158.80p
|
153.10p
|
157.00p
|
354,825
|
|
28/02/2025
|
150.60p
|
159.00p
|
150.50p
|
157.30p
|
991,092
|
|
27/02/2025
|
153.20p
|
156.40p
|
150.70p
|
153.30p
|
677,336
|
|
26/02/2025
|
154.30p
|
159.80p
|
154.00p
|
156.00p
|
666,511
|
|
25/02/2025
|
152.10p
|
158.50p
|
152.00p
|
157.90p
|
937,870
|
|
24/02/2025
|
155.00p
|
158.30p
|
152.90p
|
153.00p
|
2,572,492
|
|
21/02/2025
|
153.20p
|
156.40p
|
153.00p
|
154.00p
|
793,708
|
|
20/02/2025
|
158.00p
|
160.80p
|
152.50p
|
153.80p
|
1,857,320
|
|
19/02/2025
|
162.00p
|
165.60p
|
158.04p
|
158.90p
|
1,097,526
|
|
18/02/2025
|
171.00p
|
171.10p
|
161.00p
|
162.40p
|
445,616
|
|
17/02/2025
|
173.60p
|
174.60p
|
166.30p
|
166.40p
|
1,482,168
|
|
14/02/2025
|
171.90p
|
173.60p
|
169.60p
|
171.00p
|
828,501
|
|
13/02/2025
|
171.00p
|
174.00p
|
171.00p
|
171.90p
|
992,825
|
|
12/02/2025
|
168.30p
|
175.00p
|
167.60p
|
171.40p
|
1,842,241
|
|
11/02/2025
|
171.80p
|
176.70p
|
169.90p
|
171.00p
|
3,426,479
|
|
10/02/2025
|
169.80p
|
173.30p
|
168.70p
|
172.00p
|
663,310
|
|
07/02/2025
|
174.70p
|
176.98p
|
171.00p
|
171.40p
|
1,240,878
|
|
06/02/2025
|
175.00p
|
179.00p
|
172.60p
|
173.90p
|
705,048
|
|
05/02/2025
|
164.60p
|
173.90p
|
163.60p
|
163.00p
|
2,564,403
|
|
04/02/2025
|
171.90p
|
177.40p
|
159.14p
|
175.10p
|
2,574,817
|
|
03/02/2025
|
177.10p
|
180.80p
|
173.60p
|
175.10p
|
836,876
|
|
31/01/2025
|
185.00p
|
185.00p
|
177.60p
|
179.80p
|
399,387
|
|
30/01/2025
|
176.20p
|
182.83p
|
173.50p
|
181.00p
|
841,282
|
|
29/01/2025
|
180.00p
|
184.90p
|
175.72p
|
175.80p
|
1,088,965
|
|
28/01/2025
|
182.90p
|
184.60p
|
175.70p
|
182.80p
|
662,338
|
|
27/01/2025
|
180.70p
|
182.50p
|
176.25p
|
179.10p
|
756,492
|
|
24/01/2025
|
179.00p
|
182.30p
|
177.30p
|
179.00p
|
1,324,958
|
|
23/01/2025
|
183.00p
|
183.00p
|
178.06p
|
179.30p
|
1,289,875
|
|
22/01/2025
|
181.40p
|
181.50p
|
177.10p
|
179.10p
|
1,139,213
|
|
21/01/2025
|
177.50p
|
181.30p
|
176.00p
|
179.20p
|
1,760,885
|
|
20/01/2025
|
174.00p
|
177.90p
|
171.50p
|
177.10p
|
2,616,999
|
|
17/01/2025
|
172.50p
|
177.10p
|
172.50p
|
174.70p
|
1,204,704
|
|
16/01/2025
|
170.00p
|
172.90p
|
167.00p
|
168.90p
|
877,646
|
|
15/01/2025
|
162.70p
|
168.90p
|
162.00p
|
168.90p
|
1,062,675
|
|
14/01/2025
|
150.20p
|
163.00p
|
150.00p
|
161.00p
|
2,154,722
|
|
13/01/2025
|
156.00p
|
159.10p
|
155.10p
|
156.40p
|
466,344
|
|
10/01/2025
|
160.00p
|
162.30p
|
156.00p
|
156.50p
|
479,667
|
|
09/01/2025
|
153.50p
|
158.40p
|
153.00p
|
158.00p
|
3,102,961
|
|
08/01/2025
|
161.00p
|
164.10p
|
155.70p
|
155.70p
|
889,098
|
|
07/01/2025
|
162.10p
|
163.50p
|
158.00p
|
161.10p
|
619,071
|
|
06/01/2025
|
163.60p
|
168.80p
|
160.58p
|
163.30p
|
614,561
|
|
03/01/2025
|
164.80p
|
170.10p
|
164.80p
|
167.60p
|
466,282
|
|
02/01/2025
|
169.40p
|
169.50p
|
163.30p
|
167.00p
|
239,026
|
|
01/01/2025
|
166.80p
|
169.70p
|
165.00p
|
168.90p
|
137,100
|
|
31/12/2024
|
166.80p
|
169.70p
|
165.00p
|
168.90p
|
137,100
|
|
30/12/2024
|
168.00p
|
169.70p
|
165.10p
|
166.10p
|
120,290
|
|
27/12/2024
|
171.00p
|
171.00p
|
165.70p
|
166.50p
|
136,093
|
|
26/12/2024
|
166.10p
|
170.98p
|
165.80p
|
168.30p
|
214,331
|
|
25/12/2024
|
166.10p
|
170.98p
|
165.80p
|
168.30p
|
214,331
|
|
24/12/2024
|
166.10p
|
170.98p
|
165.80p
|
168.30p
|
214,331
|
|
23/12/2024
|
168.60p
|
170.60p
|
166.20p
|
170.00p
|
283,707
|
|
20/12/2024
|
170.30p
|
171.40p
|
164.60p
|
168.40p
|
994,283
|
|
19/12/2024
|
168.00p
|
172.80p
|
165.50p
|
165.90p
|
1,895,074
|
|
18/12/2024
|
170.60p
|
176.00p
|
166.00p
|
171.10p
|
399,834
|
|
17/12/2024
|
173.30p
|
173.30p
|
167.90p
|
169.80p
|
403,839
|
|
16/12/2024
|
166.80p
|
171.00p
|
165.30p
|
168.90p
|
287,510
|
|
13/12/2024
|
168.90p
|
171.90p
|
168.60p
|
169.80p
|
363,436
|
|
12/12/2024
|
171.00p
|
172.90p
|
166.70p
|
170.00p
|
271,737
|
|
11/12/2024
|
169.10p
|
172.90p
|
166.40p
|
168.30p
|
2,549,406
|
|
10/12/2024
|
172.40p
|
174.30p
|
169.80p
|
170.90p
|
324,998
|
|
09/12/2024
|
173.50p
|
175.90p
|
171.90p
|
173.10p
|
533,414
|
|
06/12/2024
|
171.70p
|
175.40p
|
167.50p
|
173.60p
|
1,921,957
|
|
05/12/2024
|
176.80p
|
176.90p
|
169.70p
|
169.80p
|
703,050
|
|
04/12/2024
|
169.30p
|
174.40p
|
169.00p
|
172.40p
|
1,238,344
|
|
03/12/2024
|
172.00p
|
174.23p
|
168.60p
|
169.60p
|
3,058,140
|
|
02/12/2024
|
166.10p
|
171.60p
|
163.20p
|
171.60p
|
1,271,656
|
|
29/11/2024
|
162.40p
|
165.70p
|
162.00p
|
165.30p
|
2,910,057
|
|
28/11/2024
|
163.00p
|
163.00p
|
160.00p
|
160.30p
|
386,975
|
|
27/11/2024
|
156.50p
|
162.60p
|
153.80p
|
160.30p
|
1,086,672
|
|
26/11/2024
|
158.00p
|
160.10p
|
154.34p
|
156.50p
|
651,196
|
|
25/11/2024
|
158.30p
|
159.20p
|
155.50p
|
151.00p
|
1,321,044
|
|
22/11/2024
|
151.00p
|
155.80p
|
150.00p
|
151.00p
|
1,882,542
|
|
21/11/2024
|
157.50p
|
157.50p
|
150.70p
|
151.00p
|
688,370
|
|
20/11/2024
|
151.00p
|
154.90p
|
150.00p
|
153.00p
|
625,339
|
|
19/11/2024
|
147.10p
|
155.17p
|
145.20p
|
153.30p
|
1,921,572
|
|
18/11/2024
|
150.00p
|
151.80p
|
146.10p
|
147.40p
|
2,014,030
|