Free Trial

Crest Nicholson (CRST) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free CRST Stock Alerts
GBX 189
+1.00 (+0.53%)
(As of 04:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Crest Nicholson Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
0.00%
3 Month
Performance
-9.40%
6 Month
Performance
+8.12%
Year-To-Date
Performance
-12.98%
1 Year
Performance
-27.08%
Receive CRST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crest Nicholson and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

CRST Stock Chart for Friday, May, 3, 2024

CRST Chart by TradingView

Crest Nicholson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024GBX 187GBX 188
+0.53%		GBX 189.66GBX 185.85498,141 shs£483.01 million
05/01/2024GBX 185.90GBX 187
+0.59%		GBX 190.30GBX 185.90828,675 shs£480.44 million
04/30/2024GBX 188.50GBX 185.90
-1.38%		GBX 190.90GBX 183.70838,405 shs£477.61 million
04/29/2024GBX 185.90GBX 188.50
+1.40%		GBX 188.50GBX 182.20575,588 shs£484.29 million
04/26/2024GBX 185GBX 185.90
+0.49%		GBX 189.90GBX 185.40647,426 shs£477.61 million
04/25/2024GBX 184.20GBX 185
+0.43%		GBX 190.20GBX 181.40550,937 shs£475.30 million
04/24/2024GBX 191.40GBX 184.20
-3.76%		GBX 190.83GBX 182.80610,761 shs£473.25 million
04/23/2024GBX 186.30GBX 191.40
+2.74%		GBX 191.40GBX 185.20986,198 shs£491.75 million
04/22/2024GBX 186.50GBX 186.30
-0.11%		GBX 191.10GBX 185.20800,285 shs£478.64 million
04/19/2024GBX 188.40GBX 186.50
-1.01%		GBX 187.50GBX 184350,489 shs£479.16 million
04/18/2024GBX 185.20GBX 188.40
+1.73%		GBX 188.50GBX 182.70359,330 shs£484.04 million
04/17/2024GBX 184.90GBX 185.20
+0.16%		GBX 189GBX 183.50888,895 shs£475.82 million
04/16/2024GBX 191GBX 184.90
-3.19%		GBX 190GBX 184.90925,695 shs£475.05 million
04/15/2024GBX 188.70GBX 191
+1.22%		GBX 201.20GBX 1911.90 million shs£490.72 million
04/12/2024GBX 186.20GBX 188.70
+1.34%		GBX 189.50GBX 186739,069 shs£484.81 million
04/11/2024GBX 187.20GBX 186.20
-0.53%		GBX 188.40GBX 183.10439,405 shs£478.39 million
04/10/2024GBX 188.70GBX 187.20
-0.79%		GBX 198.20GBX 186.502.03 million shs£480.95 million
04/09/2024GBX 190.30GBX 188.70
-0.84%		GBX 190.87GBX 187.60415,616 shs£484.81 million
04/08/2024GBX 187GBX 190.30
+1.76%		GBX 191.60GBX 187.30413,440 shs£488.92 million
04/05/2024GBX 191.70GBX 187
-2.45%		GBX 192GBX 185.90244,452 shs£480.44 million
04/04/2024GBX 189GBX 191.70
+1.43%		GBX 193.10GBX 185.60658,176 shs£492.52 million
04/03/2024GBX 187.70GBX 189
+0.69%		GBX 190.50GBX 187465,462 shs£485.58 million
04/02/2024GBX 193.20GBX 187.70
-2.85%		GBX 195.90GBX 187.70990,607 shs£482.24 million
04/01/2024GBX 193.20GBX 193.20GBX 196.60GBX 191.48934,583 shs£496.37 million
03/29/2024GBX 193.20GBX 193.20GBX 196.60GBX 191.48934,583 shs£496.37 million
03/28/2024GBX 194.50GBX 193.20
-0.67%		GBX 195.86GBX 191.48996,237 shs£496.37 million
03/27/2024GBX 195.80GBX 194.50
-0.66%		GBX 197.10GBX 189784,812 shs£499.71 million
03/26/2024GBX 194.80GBX 195.80
+0.51%		GBX 197GBX 193.20453,749 shs£503.05 million
03/25/2024GBX 194.10GBX 194.80
+0.36%		GBX 196GBX 192.401.11 million shs£500.48 million
03/22/2024GBX 197GBX 194.10
-1.47%		GBX 197.40GBX 190.101.24 million shs£498.68 million
03/21/2024GBX 206.40GBX 197
-4.55%		GBX 202.60GBX 195.505.17 million shs£506.13 million
03/20/2024GBX 203.60GBX 206.40
+1.38%		GBX 208.26GBX 2021.83 million shs£530.28 million
03/19/2024GBX 224GBX 203.60
-9.11%		GBX 215.20GBX 196.609.54 million shs£523.09 million
03/18/2024GBX 224.60GBX 224
-0.27%		GBX 230.80GBX 222.601.61 million shs£575.50 million
03/15/2024GBX 225.60GBX 224.60
-0.44%		GBX 226GBX 2231.54 million shs£577.04 million
03/14/2024GBX 222GBX 225.60
+1.62%		GBX 228.40GBX 221.80857,318 shs£579.61 million
03/13/2024GBX 219.20GBX 222
+1.28%		GBX 224.40GBX 220.601.05 million shs£570.36 million
03/12/2024GBX 220GBX 219.20
-0.36%		GBX 221.20GBX 218.40483,895 shs£563.17 million
03/11/2024GBX 219GBX 220
+0.46%		GBX 220.80GBX 217569,503 shs£565.22 million
03/08/2024GBX 218GBX 219.09
+0.50%		GBX 219.80GBX 215.401.44 million shs£562.88 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/07/2024GBX 217.80GBX 218
+0.09%		GBX 220.60GBX 216.60890,006 shs£560.09 million
03/06/2024GBX 215.60GBX 217.80
+1.02%		GBX 220GBX 210.801.56 million shs£559.57 million
03/05/2024GBX 214GBX 215.60
+0.75%		GBX 216GBX 212.60756,030 shs£553.92 million
03/04/2024GBX 215GBX 214
-0.47%		GBX 216.59GBX 211.40433,035 shs£549.81 million
03/01/2024GBX 212GBX 215
+1.42%		GBX 216.20GBX 211.80707,854 shs£552.38 million
02/29/2024GBX 208GBX 212
+1.92%		GBX 214.40GBX 202.801.30 million shs£544.67 million
02/28/2024GBX 213.80GBX 208
-2.71%		GBX 214.60GBX 206875,994 shs£534.39 million
02/27/2024GBX 212.40GBX 213.80
+0.66%		GBX 216GBX 211584,183 shs£549.30 million
02/26/2024GBX 210.40GBX 212.40
+0.95%		GBX 214GBX 206.40533,978 shs£545.70 million
02/23/2024GBX 211GBX 210.40
-0.28%		GBX 212.60GBX 210.40487,720 shs£540.56 million
02/22/2024GBX 209.60GBX 211
+0.67%		GBX 212.40GBX 208536,343 shs£542.10 million
02/21/2024GBX 211GBX 209.60
-0.66%		GBX 213.50GBX 209983,055 shs£538.50 million
02/20/2024GBX 212.20GBX 211
-0.57%		GBX 214.20GBX 209.80731,347 shs£542.10 million
02/19/2024GBX 212.20GBX 212.20GBX 216.20GBX 209.08286,718 shs£545.18 million
02/16/2024GBX 215.20GBX 212.20
-1.39%		GBX 220GBX 212352,732 shs£545.18 million
02/15/2024GBX 212.60GBX 215.20
+1.22%		GBX 215.60GBX 212.44223,846 shs£552.89 million
02/14/2024GBX 211.60GBX 212.60
+0.47%		GBX 219GBX 211.60276,846 shs£546.21 million
02/13/2024GBX 226GBX 211.60
-6.37%		GBX 228GBX 211.40753,316 shs£543.64 million
02/12/2024GBX 218.80GBX 226
+3.29%		GBX 226GBX 2161.61 million shs£580.64 million
02/09/2024GBX 218.20GBX 217.60
-0.28%		GBX 219.60GBX 213.40448,078 shs£559.05 million
02/08/2024GBX 218.20GBX 218.20GBX 224.60GBX 214.20798,260 shs£560.60 million
02/07/2024GBX 209GBX 218.20
+4.40%		GBX 231.40GBX 216.601.16 million shs£560.60 million
02/06/2024GBX 204.40GBX 209
+2.25%		GBX 209.20GBX 203.80280,740 shs£536.96 million
02/05/2024GBX 208.60GBX 204.40
-2.01%		GBX 210.20GBX 204.40293,233 shs£525.14 million
02/02/2024GBX 207GBX 208.60
+0.77%		GBX 211.61GBX 208.13515,970 shs£535.94 million

Related Companies:
This page (LON:CRST) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press