Is Crest Nicholson Holdings plc (CRST.L) a Buy, Sell, or Hold?
LSE : CRST.L
Crest Nicholson Holdings plc — Stock Chart
$64.6 GBp
-$0.1 (-0.15%)
- Volume
- 2.09M
- Average Volume
- 3.42M
- Market Capitalization
- $165.85M
- P/E Ratio
- -5.50
- Dividend Yield
- 4.80%
- Price Target
- Year High
- $188.80
- Year Low
- $59.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.26
- Current Ratio
- $2.24
CRST.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-04 | $65.50 | $64.60 | -1.37% | 2.09M |
| 2026-08-03 | $63.00 | $64.70 | 2.70% | 2.2M |
| 2026-07-31 | $61.00 | $61.70 | 1.15% | 1.05M |
| 2026-07-30 | $61.70 | $62.20 | 0.81% | 1.24M |
| 2026-07-29 | $62.40 | $61.70 | -1.12% | 1.34M |
| 2026-07-28 | $63.00 | $62.60 | -0.63% | 1.43M |
| 2026-07-27 | $63.67 | $63.10 | -0.90% | 1.4M |
| 2026-07-24 | $61.50 | $62.70 | 1.95% | 1.44M |
| 2026-07-23 | $62.20 | $62.30 | 0.16% | 2.78M |
| 2026-07-22 | $62.00 | $62.60 | 0.97% | 2.52M |
| 2026-07-21 | $63.00 | $62.30 | -1.11% | 2.94M |
| 2026-07-20 | $66.20 | $63.30 | -4.38% | 7.84M |
| 2026-07-17 | $67.60 | $65.80 | -2.66% | 2.65M |
| 2026-07-16 | $70.00 | $69.70 | -0.43% | 7.29M |
| 2026-07-15 | $66.50 | $73.50 | 10.53% | 3.03M |
| 2026-07-14 | $68.00 | $67.00 | -1.47% | 1.19M |
| 2026-07-13 | $65.60 | $68.60 | 4.57% | 2.58M |
| 2026-07-10 | $66.30 | $66.30 | 0.00% | 2.02M |
| 2026-07-09 | $66.00 | $66.10 | 0.15% | 2.13M |
| 2026-07-08 | $67.00 | $66.10 | -1.34% | 2.34M |
| 2026-07-07 | $69.20 | $68.30 | -1.30% | 2.99M |
| 2026-07-06 | $70.50 | $69.80 | -0.99% | 2.08M |
| 2026-07-03 | $70.50 | $71.60 | 1.56% | 1.26M |
| 2026-07-02 | $70.50 | $70.60 | 0.14% | 1.08M |
| 2026-07-01 | $71.80 | $71.80 | 0.00% | 1.31M |
| 2026-06-30 | $73.90 | $72.30 | -2.17% | 2.18M |
| 2026-06-29 | $74.70 | $72.90 | -2.41% | 1.07M |
| 2026-06-26 | $78.00 | $74.50 | -4.49% | 1.75M |
| 2026-06-25 | $75.50 | $76.00 | 0.66% | 2.83M |
| 2026-06-24 | $73.40 | $75.80 | 3.27% | 2.23M |
| 2026-06-23 | $71.50 | $73.00 | 2.10% | 2.45M |
| 2026-06-22 | $72.50 | $71.20 | -1.79% | 6.85M |
| 2026-06-19 | $73.00 | $71.10 | -2.60% | 2.53M |
| 2026-06-18 | $72.60 | $72.00 | -0.83% | 3.68M |
| 2026-06-17 | $72.40 | $74.10 | 2.35% | 2.75M |
| 2026-06-16 | $71.93 | $70.20 | -2.41% | 2.54M |
| 2026-06-15 | $72.10 | $71.70 | -0.55% | 2.59M |
| 2026-06-12 | $74.00 | $70.20 | -5.14% | 4.83M |
| 2026-06-11 | $71.40 | $72.80 | 1.96% | 2.8M |
| 2026-06-10 | $72.20 | $71.40 | -1.11% | 4.03M |
| 2026-06-09 | $69.00 | $70.60 | 2.32% | 3.71M |
| 2026-06-08 | $67.00 | $67.80 | 1.19% | 2.52M |
| 2026-06-05 | $68.50 | $67.70 | -1.17% | 4.41M |
| 2026-06-04 | $69.40 | $69.20 | -0.29% | 2.79M |
| 2026-06-03 | $67.90 | $68.30 | 0.59% | 1.34M |
| 2026-06-02 | $65.00 | $67.60 | 4.00% | 2.33M |
| 2026-06-01 | $71.40 | $65.80 | -7.84% | 3.17M |
| 2026-05-29 | $72.40 | $71.60 | -1.10% | 19.05M |
| 2026-05-28 | $72.70 | $71.10 | -2.20% | 1.94M |
| 2026-05-27 | $72.10 | $72.50 | 0.55% | 3.17M |
| 2026-05-26 | $71.70 | $73.50 | 2.51% | 1.52M |
| 2026-05-22 | $69.30 | $71.50 | 3.17% | 2.81M |
| 2026-05-21 | $67.00 | $69.60 | 3.88% | 1.33M |
| 2026-05-20 | $66.50 | $66.00 | -0.75% | 2.47M |
| 2026-05-19 | $67.00 | $66.20 | -1.19% | 6.66M |
| 2026-05-18 | $67.40 | $66.10 | -1.93% | 3.78M |
| 2026-05-15 | $71.60 | $69.00 | -3.63% | 1.97M |
| 2026-05-14 | $68.70 | $72.40 | 5.39% | 2.94M |
| 2026-05-13 | $69.40 | $69.70 | 0.43% | 2.15M |
| 2026-05-12 | $74.00 | $70.20 | -5.14% | 2.21M |
| 2026-05-11 | $73.80 | $73.70 | -0.14% | 2.58M |
| 2026-05-08 | $72.00 | $73.20 | 1.67% | 4.71M |
| 2026-05-07 | $70.40 | $72.70 | 3.27% | 4.01M |
| 2026-05-06 | $68.40 | $68.80 | 0.58% | 5.6M |
| 2026-05-05 | $67.60 | $66.90 | -1.04% | 2.28M |
| 2026-05-01 | $66.90 | $68.00 | 1.64% | 5.26M |
| 2026-04-30 | $64.40 | $66.00 | 2.48% | 2.68M |
| 2026-04-29 | $61.50 | $65.00 | 5.69% | 3.15M |
| 2026-04-28 | $60.80 | $62.30 | 2.47% | 4.38M |
| 2026-04-27 | $62.10 | $61.30 | -1.29% | 4.62M |
| 2026-04-24 | $65.10 | $62.40 | -4.15% | 7.72M |
| 2026-04-23 | $68.30 | $66.00 | -3.37% | 5.74M |
| 2026-04-22 | $71.40 | $69.60 | -2.52% | 8.25M |
| 2026-04-21 | $85.00 | $70.00 | -17.65% | 49.4M |
| 2026-04-20 | $112.59 | $108.00 | -4.08% | 2.09M |
| 2026-04-17 | $109.00 | $115.20 | 5.69% | 4.41M |
| 2026-04-16 | $107.80 | $108.00 | 0.19% | 1.61M |
| 2026-04-15 | $106.60 | $107.80 | 1.13% | 712.5K |
| 2026-04-14 | $107.20 | $106.40 | -0.75% | 1.38M |
| 2026-04-13 | $110.60 | $104.80 | -5.24% | 1.21M |
| 2026-04-10 | $109.20 | $107.60 | -1.47% | 727.43K |
| 2026-04-09 | $107.00 | $107.00 | 0.00% | 1.25M |
| 2026-04-08 | $104.20 | $109.00 | 4.61% | 2.25M |
| 2026-04-07 | $103.40 | $101.00 | -2.32% | 737.3K |
| 2026-04-02 | $103.80 | $104.00 | 0.19% | 1.01M |
| 2026-04-01 | $101.90 | $105.60 | 3.63% | 1.17M |
| 2026-03-31 | $100.00 | $100.80 | 0.80% | 824.06K |
| 2026-03-30 | $103.80 | $100.70 | -2.99% | 1.5M |
| 2026-03-27 | $106.50 | $102.70 | -3.57% | 902.74K |
| 2026-03-26 | $108.40 | $106.30 | -1.94% | 1.57M |