14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £181.40 £228.00 Friday, 17th May 2024 CRST.L stock ended at £225.60. This is 0.0887% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.07% from a day low at £221.20 to a day high of £228.00.
90 days £181.40 £230.80
52 weeks £152.70 £265.80

Historical Crest Nicholson Holdings Plc prices

Date Open High Low Close Volume
Jun 28, 2023 £187.20 £194.30 £187.00 £191.70 1 050 782
Jun 27, 2023 £192.40 £195.20 £189.80 £191.70 1 094 123
Jun 26, 2023 £192.70 £195.10 £188.60 £193.30 4 599 920
Jun 23, 2023 £194.90 £196.73 £186.80 £192.80 1 076 014
Jun 22, 2023 £203.80 £207.80 £193.90 £200.60 630 273
Jun 21, 2023 £210.79 £210.79 £204.00 £204.00 1 105 802
Jun 20, 2023 £212.00 £215.00 £209.20 £211.60 791 961
Jun 19, 2023 £213.80 £213.80 £208.80 £210.60 511 982
Jun 16, 2023 £213.00 £217.40 £212.00 £212.40 1 125 778
Jun 15, 2023 £222.20 £222.20 £213.60 £216.00 2 121 726
Jun 14, 2023 £223.40 £226.40 £219.80 £221.00 640 697
Jun 13, 2023 £233.60 £235.60 £223.80 £223.80 536 980
Jun 12, 2023 £230.60 £236.51 £228.60 £234.00 859 559
Jun 09, 2023 £225.00 £230.97 £225.00 £229.00 609 032
Jun 08, 2023 £245.00 £246.66 £223.20 £231.60 1 984 387
Jun 07, 2023 £250.84 £252.60 £248.60 £249.40 398 674
Jun 06, 2023 £251.60 £252.60 £248.40 £252.60 1 241 409
Jun 05, 2023 £251.80 £256.20 £251.00 £251.40 381 055
Jun 02, 2023 £248.40 £254.80 £247.20 £254.00 388 459
Jun 01, 2023 £242.60 £250.60 £239.60 £248.40 498 873
May 31, 2023 £252.20 £252.20 £240.40 £242.40 2 388 447
May 30, 2023 £240.41 £249.80 £240.40 £244.80 418 853
May 26, 2023 £246.70 £248.60 £243.80 £244.40 968 709
May 25, 2023 £247.60 £249.80 £244.20 £248.20 277 052
May 24, 2023 £257.40 £257.40 £245.00 £247.40 750 782

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CRST.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CRST.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CRST.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Crest Nicholson Holdings Plc

Crest Nicholson Holdings Plc Crest Nicholson Holdings plc builds residential homes in the United Kingdom. The company develops and sells apartments, houses, and commercial properties. It serves first-time buyers, families, and investors. The company was founded in 1963 and is headquartered in Chertsey, the United Kingdom.... CRST.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT