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	143.30p on 31-12-2025 at 06:00:02
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 159,363.00 at 143.30p
Day's Volume:	0
Last Close:	143.30p
Open:	0.00p
ISIN:	GB00B8VZXT93

Day's Range	0.00p - 0.00p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£367.36m
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
Sell*	159,363	143.30p	Uncrossing Trade	16:35:16 - 30-Dec-25
Buy*	6,012	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Buy*	800	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Buy*	1,600	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Buy*	1,600	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Buy*	3,200	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Buy*	2,400	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Buy*	800	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Sell*	59	144.00p	Automatic Execution	16:29:25 - 30-Dec-25
Sell*	49	144.00p	Automatic Execution	16:29:25 - 30-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	143.30	143.30	143.30	143.30	0
30th Dec 2025 (Tue)	140.50	145.10	140.50	143.30	497,295
29th Dec 2025 (Mon)	139.80	142.30	139.20	141.20	519,518
26th Dec 2025 (Fri)	139.70	139.70	139.70	139.70	0
25th Dec 2025 (Thu)	139.70	139.70	139.70	139.70	0
24th Dec 2025 (Wed)	136.00	140.40	136.00	139.70	355,539
23rd Dec 2025 (Tue)	139.00	139.00	136.00	137.40	494,214
22nd Dec 2025 (Mon)	133.00	137.20	133.00	137.00	910,115
19th Dec 2025 (Fri)	140.10	140.10	134.50	135.60	1,126,493
18th Dec 2025 (Thu)	134.70	141.40	132.20	140.10	1,490,357
17th Dec 2025 (Wed)	131.60	133.30	130.40	132.60	966,093
16th Dec 2025 (Tue)	131.20	131.20	126.90	128.00	362,954
15th Dec 2025 (Mon)	126.50	129.50	126.50	127.90	466,749
12th Dec 2025 (Fri)	131.60	131.60	128.10	129.30	456,650
11th Dec 2025 (Thu)	132.40	132.60	128.40	129.30	782,354
10th Dec 2025 (Wed)	131.50	134.40	130.00	131.30	734,154
9th Dec 2025 (Tue)	129.00	131.50	128.50	130.00	2,529,762
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,940.71

Change0.00