EODData

MEMBERSHIP REGISTER LOG IN

LSE, CRST: Crest Nicholson Holdings plc

25 Sep 2025
LAST:

155.1

CHANGE:
 2.20		OPEN:
161.6		HIGH:
161.6		ASK:
0.0		VOLUME:
435K
CHG(%):
1.40		PREV:
157.3		LOW:
155.1		BID:
141.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 25161.6161.6155.1155.1435K
24 Sep 25155.0158.5154.1157.3581.6K
23 Sep 25160.4161.0155.6155.6764.6K
22 Sep 25159.2159.2155.4156.0592.1K
19 Sep 25158.5158.8153.8155.66.42M
18 Sep 25160.1160.1153.5158.9967.3K
17 Sep 25151.3157.0151.3156.5476.9K
16 Sep 25152.5154.3151.0151.2712K
15 Sep 25150.0156.1150.0152.7619.4K
12 Sep 25155.0155.0151.4152.9690.9K

COMPANY PROFILE

Name:Crest Nicholson Holdings plc
About:Crest Nicholson Holdings plc engages in building residential homes in the United Kingdom. It develops and sells apartments, houses, and commercial properties. The company was founded in 1963 and is headquartered in Addlestone, the United Kingdom.
Industry:Residential Construction
Address:500 Dashwood Lang Road, Addlestone, United Kingdom, KT15 2HJ
Website:https://www.crestnicholson.com
ISIN:GB00B8VZXT93
LEI:213800ROIFXRRRKVQD25

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:155.93
MA10:155.18
MA20:152.08
MA50:168.44
MA100:176.85
MA200:171.47
STO9:37.50
STO14:52.55
RSI14:58.28
WPR14:-34.55
MTM14:6.30
ROC14:0.04
ATR:5.19
Week High:161.60
Week Low:153.50
Month High:171.40
Month Low:143.20
Year High:199.00
Year Low:140.10

RECENT DIVIDENDS

Date Amount
18 Sep 2025$0.01
27 Mar 2025$0.01
19 Sep 2024$0.01
21 Mar 2024$0.12
21 Sep 2023$0.06
16 Mar 2023$0.12
22 Sep 2022$0.06
17 Mar 2022$0.10
23 Sep 2021$0.04
19 Mar 2020$0.22