Free Trial

Crest Nicholson (CRST) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free CRST Stock Alerts
GBX 228.60
+3.00 (+1.33%)
(As of 02:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Crest Nicholson Stock Price Performance

5 Day
Performance
+4.57%
1 Month
Performance
+22.57%
3 Month
Performance
+8.34%
6 Month
Performance
+22.64%
Year-To-Date
Performance
+5.25%
1 Year
Performance
-13.80%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

CRST Stock Chart for Monday, May, 20, 2024

CRST Chart by TradingView

Crest Nicholson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 225.40GBX 225.60
+0.09%		GBX 228GBX 221.581.01 million shs£579.61 million
05/16/2024GBX 218.60GBX 225.40
+3.11%		GBX 225.40GBX 2192.24 million shs£579.10 million
05/15/2024GBX 209.60GBX 218.60
+4.29%		GBX 219.60GBX 2071.59 million shs£561.63 million
05/14/2024GBX 207GBX 209.60
+1.26%		GBX 209.60GBX 205.40669,925 shs£538.50 million
05/13/2024GBX 206.20GBX 207
+0.39%		GBX 207GBX 202.201.01 million shs£531.82 million
05/10/2024GBX 199.40GBX 206.20
+3.41%		GBX 208.80GBX 201.70775,471 shs£529.77 million
05/09/2024GBX 197.30GBX 199.40
+1.06%		GBX 201.60GBX 196.25635,653 shs£512.30 million
05/08/2024GBX 198GBX 197.30
-0.35%		GBX 199.27GBX 195.20867,178 shs£506.90 million
05/07/2024GBX 194.50GBX 198
+1.80%		GBX 201.60GBX 196.20531,924 shs£508.70 million
05/06/2024GBX 194.50GBX 194.50GBX 194.50GBX 188.30807,903 shs£499.71 million
05/03/2024GBX 188GBX 194.50
+3.46%		GBX 194.50GBX 188.40802,188 shs£499.71 million
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (LON:CRST) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing