Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Crest Nicholson (CRST) Share Price

Intraday
Historical

Price	131.50p on 09-12-2025 at 06:00:02
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 5,000.00 at 131.50p
Day's Volume:	0
Last Close:	131.50p
Open:	0.00p
ISIN:	GB00B8VZXT93

Day's Range	0.00p - 0.00p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£337.11m
VWAP:	0.00p
Shares in Issue:	256.36m

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Crest Nicholson (CRST) Latest Trades
Buy*	5,000	131.50p	Automatic Execution	16:36:36 - 08-Dec-25
Sell*	121,439	131.50p	Uncrossing Trade	16:35:05 - 08-Dec-25
Buy*	6	131.90p	Automatic Execution	16:29:59 - 08-Dec-25
Buy*	300	131.90p	Automatic Execution	16:29:53 - 08-Dec-25
Sell*	948	131.60p	SI Trade	16:29:39 - 08-Dec-25
Unknown*	8	131.75p	SI Trade	16:28:14 - 08-Dec-25
Buy*	802	131.60p	Automatic Execution	16:26:45 - 08-Dec-25
Sell*	100	131.60p	Automatic Execution	16:26:45 - 08-Dec-25
Unknown*	2,055	131.70p	SI Trade	16:23:39 - 08-Dec-25
Sell*	271	131.60p	Automatic Execution	16:23:22 - 08-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	131.50	131.50	131.50	131.50	0
8th Dec 2025 (Mon)	137.00	137.00	131.20	131.50	661,180
5th Dec 2025 (Fri)	136.00	138.80	136.00	136.20	258,358
4th Dec 2025 (Thu)	140.40	140.40	136.20	137.10	370,167
3rd Dec 2025 (Wed)	135.00	138.80	135.00	137.70	336,925
2nd Dec 2025 (Tue)	141.10	142.90	136.50	137.10	778,905
1st Dec 2025 (Mon)	140.90	143.30	140.20	140.80	381,632
28th Nov 2025 (Fri)	147.10	147.10	142.70	143.70	862,257
27th Nov 2025 (Thu)	136.80	143.60	136.80	142.80	700,953
26th Nov 2025 (Wed)	138.50	141.00	133.50	135.60	836,131
25th Nov 2025 (Tue)	132.00	138.40	131.30	138.40	465,514
24th Nov 2025 (Mon)	132.30	138.40	132.30	135.00	1,042,623
21st Nov 2025 (Fri)	126.00	133.00	126.00	132.30	1,680,603
20th Nov 2025 (Thu)	131.10	134.10	126.90	128.00	1,880,346
19th Nov 2025 (Wed)	138.90	138.90	131.80	131.80	2,070,765
18th Nov 2025 (Tue)	145.00	151.70	138.90	138.90	3,324,498
17th Nov 2025 (Mon)	161.40	167.80	161.40	163.40	372,535
14th Nov 2025 (Fri)	163.30	166.00	160.70	166.00	255,846
13th Nov 2025 (Thu)	164.50	170.50	164.50	166.80	134,729
12th Nov 2025 (Wed)	171.60	171.60	166.90	167.30	285,457
11th Nov 2025 (Tue)	161.00	169.50	161.00	169.30	269,540
10th Nov 2025 (Mon)	160.10	166.20	160.10	164.10	384,529

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
5th Dec 2025 10:22 am	RNS	Director Declaration
28th Nov 2025 2:55 pm	RNS	Total Voting Rights
19th Nov 2025 12:59 pm	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS	Trading Statement
11th Nov 2025 12:32 pm	RNS	Director/PDMR Shareholding
5th Nov 2025 10:40 am	RNS	Holding(s) in Company
31st Oct 2025 5:07 pm	RNS	Total Voting Rights
28th Oct 2025 11:06 am	RNS	Holding(s) in Company
28th Oct 2025 10:02 am	RNS	Directorate Change
24th Oct 2025 3:05 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,645.09

Change0.00