Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crest Nicholson (CRST) Share Price

Price 155.60p on 02-02-2026 at 19:40:05
Change 3.30p 2.17%
Buy 156.20p
Sell 155.70p
Last Trade: Sell 27,003.00 at 155.60p
Day's Volume: 621,467
Last Close: 155.60p
Open: 155.20p
ISIN: GB00B8VZXT93
Day's Range 152.60p - 157.30p
52wk Range: 126.00p - 198.50p
Market Capitalisation: £399.33m
VWAP: 155.43987p
Shares in Issue: 256.64m

Crest Nicholson (CRST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 27,003 155.60p Ordinary
16:37:15 - 02-Feb-26
Buy* 27,002 155.60p Automatic Execution
16:37:10 - 02-Feb-26
Buy* 128,992 155.60p Suspected BUY Trade
16:35:21 - 02-Feb-26
Buy* 532 156.20p Automatic Execution
16:28:12 - 02-Feb-26
Buy* 8 156.10p Automatic Execution
16:28:12 - 02-Feb-26
Buy* 1,603 156.10p Automatic Execution
16:28:09 - 02-Feb-26
Buy* 403 156.10p Automatic Execution
16:28:09 - 02-Feb-26
Buy* 19 155.90p Automatic Execution
16:26:58 - 02-Feb-26
Sell* 29 155.70p Automatic Execution
16:26:56 - 02-Feb-26
Sell* 123 155.70p Automatic Execution
16:26:34 - 02-Feb-26
See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Feb 2026 (Mon) 155.20 157.30 152.60 155.60 621,467
30th Jan 2026 (Fri) 154.20 158.20 150.40 152.30 914,404
29th Jan 2026 (Thu) 138.00 158.90 133.00 154.20 4,704,163
28th Jan 2026 (Wed) 138.20 138.50 135.00 135.70 2,254,272
27th Jan 2026 (Tue) 134.50 136.40 133.90 135.00 1,105,015
26th Jan 2026 (Mon) 134.00 136.50 133.60 136.30 376,659
23rd Jan 2026 (Fri) 134.00 135.20 132.70 133.80 765,662
22nd Jan 2026 (Thu) 134.00 136.50 132.50 135.50 490,978
21st Jan 2026 (Wed) 137.50 137.50 132.00 134.00 384,855
20th Jan 2026 (Tue) 135.40 135.40 132.30 133.80 425,625
19th Jan 2026 (Mon) 136.00 138.00 134.90 136.00 311,437
16th Jan 2026 (Fri) 137.90 139.10 133.90 138.00 402,429
15th Jan 2026 (Thu) 130.00 135.80 129.80 134.80 827,863
14th Jan 2026 (Wed) 139.00 139.00 131.00 131.00 1,194,326
13th Jan 2026 (Tue) 140.00 143.00 137.00 138.20 468,494
12th Jan 2026 (Mon) 144.10 144.10 140.00 141.90 530,371
9th Jan 2026 (Fri) 143.30 143.30 139.00 141.20 237,166
8th Jan 2026 (Thu) 136.60 141.30 136.50 141.30 451,011
7th Jan 2026 (Wed) 136.00 140.50 136.00 138.50 472,925
6th Jan 2026 (Tue) 136.80 141.10 136.80 137.80 416,405
5th Jan 2026 (Mon) 143.90 144.10 137.00 141.20 1,273,947
2nd Jan 2026 (Fri) 142.00 145.90 140.80 143.90 3,522,311
See more Crest Nicholson price history

Crest Nicholson (CRST) Regulatory News

Date Source Headline
30th Jan 2026 2:11 pm RNS Total Voting Rights
29th Jan 2026 7:00 am RNS Final Results
12th Jan 2026 5:02 pm RNS Director/PDMR Shareholding
23rd Dec 2025 3:46 pm RNS Total Voting Rights
23rd Dec 2025 3:46 pm RNS Total Voting Rights
10th Dec 2025 4:07 pm RNS Director/PDMR Shareholding
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
See more Crest Nicholson regulatory news

Crest Nicholson (CRST) Share News

LONDON BROKER RATINGS: UBS cuts Antofagasta and Eurowag

30th Jan 2026 09:47

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

Crest Nicholson sees some early signs of improvement after tricky 2025

29th Jan 2026 11:34

(Alliance News) - Crest Nicholson Holdings PLC on Thursday highlighted some positive signals for the housing market heading into 2026 after what it termed a year of "transition and transformation" in 2025. Read More

UK earnings, trading statements calendar - next 7 days

22nd Jan 2026 17:13

Read More

SMALL-CAP WINNERS & LOSERS: Life Science REIT portfolio value drops

9th Jan 2026 10:37

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Friday. Read More

LONDON BROKER RATINGS: Berenberg raises M&S; BofA cuts Barratt Redrow

9th Jan 2026 10:04

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

See more Crest Nicholson news
FTSE 100 Latest
Value10,341.56
Change118.02

Login to your account

Forgot Password?

Not Registered