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	135.50p on 22-12-2025 at 13:53:31
Change	-0.10p -0.07%
Buy	135.70p
Sell	135.20p

Last Trade:	Buy 931.00 at 135.519p
Day's Volume:	429,364
Last Close:	135.60p
Open:	133.00p
ISIN:	GB00B8VZXT93

Day's Range	133.00p - 137.10p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£347.36m
VWAP:	135.80094p
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*	931	135.519p	Ordinary	13:53:31 - 22-Dec-25
Sell*	1,038	135.50p	Automatic Execution	13:34:30 - 22-Dec-25
Sell*	300	135.50p	Automatic Execution	13:34:30 - 22-Dec-25
Buy*	25,000	135.70p	Ordinary	13:33:54 - 22-Dec-25
Buy*	1,179	135.60p	Automatic Execution	13:32:29 - 22-Dec-25
Buy*	200	135.60p	Automatic Execution	13:32:29 - 22-Dec-25
Buy*	2,800	135.70p	Automatic Execution	13:31:36 - 22-Dec-25
Sell*	56	135.70p	Automatic Execution	13:31:36 - 22-Dec-25
Sell*	100	135.70p	Automatic Execution	13:31:36 - 22-Dec-25
Sell*	137	135.90p	Automatic Execution	13:30:36 - 22-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	133.00	137.10	133.00	135.60	429,364
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
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
28th Oct 2025 11:06 am	RNS	Holding(s) in Company
28th Oct 2025 10:02 am	RNS	Directorate Change

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,842.41

Change-55.01