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	156.60p on 02-02-2026 at 10:48:32
Change	4.30p 2.82%
Buy	156.50p
Sell	155.70p

Last Trade:	Buy 3,182.00 at 156.147p
Day's Volume:	133,711
Last Close:	152.30p
Open:	155.20p
ISIN:	GB00B8VZXT93

Day's Range	152.60p - 157.30p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£401.90m
VWAP:	155.73583p
Shares in Issue:	256.64m

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*	3,182	156.147p	SI Trade	10:48:32 - 02-Feb-26
Sell*	240	156.60p	Automatic Execution	10:42:49 - 02-Feb-26
Buy*	700	157.00p	Automatic Execution	10:41:57 - 02-Feb-26
Sell*	3,698	157.00p	Automatic Execution	10:41:36 - 02-Feb-26
Sell*	418	157.00p	Automatic Execution	10:37:31 - 02-Feb-26
Sell*	1,331	157.00p	Automatic Execution	10:37:31 - 02-Feb-26
Sell*	429	157.10p	Automatic Execution	10:37:31 - 02-Feb-26
Sell*	936	157.10p	Automatic Execution	10:37:31 - 02-Feb-26
Sell*	5,079	157.28p	Ordinary	10:37:26 - 02-Feb-26
Sell*	1,326	157.2483p	Ordinary	10:37:24 - 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	152.30	133,711
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

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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

FTSE 100 Latest

Value10,230.80

Change7.26