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	164.20p on 13-02-2026 at 13:43:36
Change	-4.70p -2.78%
Buy	165.10p
Sell	164.10p

Last Trade:	Sell 267.00 at 164.20p
Day's Volume:	379,855
Last Close:	168.90p
Open:	170.00p
ISIN:	GB00B8VZXT93

Day's Range	162.80p - 170.00p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£421.41m
VWAP:	164.39652p
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
Sell*	267	164.20p	Automatic Execution	13:41:08 - 13-Feb-26
Sell*	62	164.20p	Automatic Execution	13:41:08 - 13-Feb-26
Sell*	90	164.20p	Automatic Execution	13:41:08 - 13-Feb-26
Buy*	3,716	164.30p	Automatic Execution	13:41:08 - 13-Feb-26
Buy*	700	164.30p	Automatic Execution	13:41:08 - 13-Feb-26
Sell*	5	164.20p	SI Trade	13:38:56 - 13-Feb-26
Buy*	1	164.90p	Automatic Execution	13:38:56 - 13-Feb-26
Sell*	138	164.30p	Automatic Execution	13:33:50 - 13-Feb-26
Sell*	271	164.30p	Automatic Execution	13:33:50 - 13-Feb-26
Sell*	387	164.30p	Automatic Execution	13:33:50 - 13-Feb-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	170.00	170.00	162.80	168.90	379,855
12th Feb 2026 (Thu)	172.90	172.90	166.50	168.90	1,034,389
11th Feb 2026 (Wed)	152.60	171.40	147.00	167.80	1,087,118
10th Feb 2026 (Tue)	150.90	155.30	148.70	150.60	502,014
9th Feb 2026 (Mon)	151.30	156.00	149.50	151.50	612,378
6th Feb 2026 (Fri)	159.70	159.70	151.50	153.70	512,649
5th Feb 2026 (Thu)	158.40	161.60	156.70	160.60	1,065,383
4th Feb 2026 (Wed)	155.50	165.20	155.50	160.20	1,121,303
3rd Feb 2026 (Tue)	158.00	158.00	154.30	156.30	250,001
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
10th Feb 2026 5:04 pm	RNS	Director/PDMR Shareholding
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,393.47

Change-8.97