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	166.00p on 13-02-2026 at 16:55:13
Change	-2.90p -1.72%
Buy	167.50p
Sell	166.90p

Last Trade:	Buy 551.00 at 166.00p
Day's Volume:	609,653
Last Close:	166.00p
Open:	170.00p
ISIN:	GB00B8VZXT93

Day's Range	162.80p - 170.00p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£426.03m
VWAP:	164.92209p
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*	551	166.00p	SI Trade	16:35:09 - 13-Feb-26
Unknown*	551	166.00p	OTC Trade	16:35:09 - 13-Feb-26
Buy*	137,153	166.00p	Suspected BUY Trade	16:35:09 - 13-Feb-26
Sell*	400	167.00p	Automatic Execution	16:29:53 - 13-Feb-26
Sell*	766	167.30p	Automatic Execution	16:29:43 - 13-Feb-26
Sell*	3,034	167.30p	Automatic Execution	16:29:43 - 13-Feb-26
Sell*	2,100	167.30p	Automatic Execution	16:29:42 - 13-Feb-26
Sell*	1,634	167.30p	Automatic Execution	16:29:42 - 13-Feb-26
Sell*	4,073	167.30p	Automatic Execution	16:29:42 - 13-Feb-26
Sell*	15	167.30p	Automatic Execution	16:29:42 - 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	166.00	609,653
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

Value10,446.35

Change43.91