Crest Nicholson Holdings plc - Price History
Monthly price history for CRST.L (Crest Nicholson Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2023 | 191.90 GBp | 191.90 GBp |
| November 2023 | 185.50 GBp | 185.50 GBp |
| October 2023 | 160.00 GBp | 160.00 GBp |
| September 2023 | 173.70 GBp | 173.70 GBp |
| August 2023 | 175.30 GBp | 180.50 GBp |
| July 2023 | 207.25 GBp | 213.40 GBp |
| June 2023 | 182.97 GBp | 188.40 GBp |
| May 2023 | 235.41 GBp | 242.40 GBp |
| April 2023 | 261.25 GBp | 269.00 GBp |
| March 2023 | 212.10 GBp | 218.40 GBp |
| February 2023 | 224.72 GBp | 244.20 GBp |
| January 2023 | 224.17 GBp | 243.60 GBp |
| December 2022 | 217.73 GBp | 236.60 GBp |
| November 2022 | 211.84 GBp | 230.20 GBp |
| October 2022 | 185.89 GBp | 202.00 GBp |
| September 2022 | 168.59 GBp | 183.20 GBp |
| August 2022 | 210.29 GBp | 234.40 GBp |
| July 2022 | 247.26 GBp | 275.60 GBp |
| June 2022 | 218.37 GBp | 243.40 GBp |
| May 2022 | 234.16 GBp | 261.00 GBp |
| April 2022 | 227.16 GBp | 253.20 GBp |
| March 2022 | 239.90 GBp | 267.40 GBp |
| February 2022 | 276.02 GBp | 308.60 GBp |
| January 2022 | 287.11 GBp | 321.00 GBp |
| December 2021 | 332.73 GBp | 372.00 GBp |
| November 2021 | 286.40 GBp | 320.20 GBp |
| October 2021 | 318.42 GBp | 356.00 GBp |
| September 2021 | 342.57 GBp | 383.00 GBp |
| August 2021 | 371.76 GBp | 419.80 GBp |
| July 2021 | 367.33 GBp | 414.80 GBp |
| June 2021 | 371.40 GBp | 419.40 GBp |
| May 2021 | 405.76 GBp | 458.20 GBp |
| April 2021 | 362.02 GBp | 408.80 GBp |
| March 2021 | 361.31 GBp | 408.00 GBp |
| February 2021 | 284.44 GBp | 321.20 GBp |
| January 2021 | 286.39 GBp | 323.40 GBp |
| December 2020 | 288.51 GBp | 325.80 GBp |
| November 2020 | 260.18 GBp | 293.80 GBp |
| October 2020 | 189.04 GBp | 219.80 GBp |
| September 2020 | 169.86 GBp | 197.50 GBp |
| August 2020 | 170.46 GBp | 198.20 GBp |
| July 2020 | 160.91 GBp | 187.10 GBp |
| June 2020 | 170.03 GBp | 197.70 GBp |
| May 2020 | 228.08 GBp | 265.20 GBp |
| April 2020 | 220.86 GBp | 256.80 GBp |
| March 2020 | 150.94 GBp | 175.50 GBp |
| February 2020 | 366.42 GBp | 452.00 GBp |
| January 2020 | 405.34 GBp | 500.00 GBp |
| December 2019 | 350.05 GBp | 431.80 GBp |
| November 2019 | 311.62 GBp | 384.40 GBp |
| October 2019 | 314.87 GBp | 388.40 GBp |
| September 2019 | 307.25 GBp | 379.00 GBp |
| August 2019 | 273.19 GBp | 347.20 GBp |
| July 2019 | 288.77 GBp | 367.00 GBp |
| June 2019 | 280.90 GBp | 357.00 GBp |
| May 2019 | 288.45 GBp | 366.60 GBp |
| April 2019 | 302.93 GBp | 385.00 GBp |
| March 2019 | 291.13 GBp | 370.00 GBp |
| February 2019 | 290.25 GBp | 390.80 GBp |
| January 2019 | 280.30 GBp | 377.40 GBp |
| December 2018 | 243.76 GBp | 328.20 GBp |
| November 2018 | 254.16 GBp | 342.20 GBp |
| October 2018 | 253.12 GBp | 340.80 GBp |
| September 2018 | 260.10 GBp | 350.20 GBp |
| August 2018 | 275.69 GBp | 382.60 GBp |
| July 2018 | 274.39 GBp | 380.80 GBp |
| June 2018 | 280.88 GBp | 389.80 GBp |
| May 2018 | 317.34 GBp | 440.40 GBp |
| April 2018 | 350.92 GBp | 487.00 GBp |
| March 2018 | 327.42 GBp | 454.40 GBp |
| February 2018 | 327.99 GBp | 476.20 GBp |
| January 2018 | 348.17 GBp | 505.50 GBp |
| December 2017 | 375.38 GBp | 545.00 GBp |
| November 2017 | 348.52 GBp | 506.00 GBp |
| October 2017 | 390.19 GBp | 566.50 GBp |
| September 2017 | 380.89 GBp | 553.00 GBp |
| August 2017 | 366.84 GBp | 544.00 GBp |
| July 2017 | 362.79 GBp | 538.00 GBp |
| June 2017 | 353.01 GBp | 523.50 GBp |
| May 2017 | 425.84 GBp | 631.50 GBp |
| April 2017 | 406.96 GBp | 603.50 GBp |
| March 2017 | 366.16 GBp | 543.00 GBp |
| February 2017 | 353.42 GBp | 542.00 GBp |
| January 2017 | 329.94 GBp | 506.00 GBp |
| December 2016 | 295.38 GBp | 453.00 GBp |
| November 2016 | 285.28 GBp | 437.50 GBp |
| October 2016 | 265.32 GBp | 406.90 GBp |
| September 2016 | 294.27 GBp | 451.30 GBp |
| August 2016 | 297.36 GBp | 465.10 GBp |
| July 2016 | 273.19 GBp | 427.30 GBp |
| June 2016 | 227.61 GBp | 356.00 GBp |
| May 2016 | 375.94 GBp | 588.00 GBp |
| April 2016 | 333.10 GBp | 521.00 GBp |
| March 2016 | 359.95 GBp | 563.00 GBp |
| February 2016 | 349.94 GBp | 561.50 GBp |
| January 2016 | 355.24 GBp | 570.00 GBp |
| December 2015 | 347.14 GBp | 557.00 GBp |
| November 2015 | 334.36 GBp | 536.50 GBp |
| October 2015 | 339.04 GBp | 544.00 GBp |
| September 2015 | 355.87 GBp | 571.00 GBp |
| August 2015 | 340.79 GBp | 553.00 GBp |
| July 2015 | 336.47 GBp | 546.00 GBp |
| June 2015 | 346.03 GBp | 561.50 GBp |
| May 2015 | 329.69 GBp | 535.00 GBp |
| April 2015 | 276.45 GBp | 448.60 GBp |
| March 2015 | 262.34 GBp | 425.70 GBp |
| February 2015 | 265.82 GBp | 442.10 GBp |
| January 2015 | 247.12 GBp | 411.00 GBp |
| December 2014 | 233.53 GBp | 388.40 GBp |
| November 2014 | 215.91 GBp | 359.10 GBp |
| October 2014 | 201.72 GBp | 335.50 GBp |
| September 2014 | 195.41 GBp | 325.00 GBp |
| August 2014 | 213.04 GBp | 358.80 GBp |
| July 2014 | 208.76 GBp | 351.60 GBp |
| June 2014 | 204.72 GBp | 344.80 GBp |
| May 2014 | 199.74 GBp | 336.40 GBp |
| April 2014 | 206.62 GBp | 348.00 GBp |
| March 2014 | 233.52 GBp | 393.30 GBp |
| February 2014 | 222.66 GBp | 381.90 GBp |
| January 2014 | 213.39 GBp | 366.00 GBp |
| December 2013 | 212.86 GBp | 365.10 GBp |
| November 2013 | 208.14 GBp | 357.00 GBp |
| October 2013 | 225.63 GBp | 387.00 GBp |
| September 2013 | 193.39 GBp | 331.70 GBp |
| August 2013 | 179.40 GBp | 307.70 GBp |
| July 2013 | 196.01 GBp | 336.20 GBp |
| June 2013 | 186.57 GBp | 320.00 GBp |
| May 2013 | 204.35 GBp | 350.50 GBp |
| April 2013 | 185.98 GBp | 319.00 GBp |
| March 2013 | 171.85 GBp | 294.75 GBp |
| February 2013 | 151.75 GBp | 268.00 GBp |
CRST.L
Price: 191.30GBp
52 week price:
Dividend Yield: 9.52%
5-year range yield:
Forward Dividend Yield: 5.73%
Payout Ratio: 87.86%
Payout Ratio Range:
Dividend Per Share: 11.00 GBp
Earnings Per Share: 12.52 GBp
P/E Ratio: 5.18
Exchange: LSE
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 492.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 30.00%
DGR5: 30.00%