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	139.70p on 24-12-2025 at 18:50:05
Change	2.30p 1.67%
Buy	139.60p
Sell	139.30p

Last Trade:	Buy 25,289.00 at 139.70p
Day's Volume:	355,539
Last Close:	139.70p
Open:	136.00p
ISIN:	GB00B8VZXT93

Day's Range	136.00p - 140.40p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£358.13m
VWAP:	138.92121p
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*	25,289	139.70p	Suspected BUY Trade	12:35:26 - 24-Dec-25
Sell*	550	139.40p	Automatic Execution	12:29:02 - 24-Dec-25
Buy*	2,044	139.70p	SI Trade	12:27:16 - 24-Dec-25
Sell*	967	139.50p	Automatic Execution	12:09:00 - 24-Dec-25
Sell*	533	139.50p	Automatic Execution	12:09:00 - 24-Dec-25
Sell*	500	139.60p	Automatic Execution	12:08:54 - 24-Dec-25
Sell*	4,500	139.60p	Automatic Execution	12:08:54 - 24-Dec-25
Sell*	5,000	139.80p	Automatic Execution	12:08:38 - 24-Dec-25
Sell*	327	139.90p	Automatic Execution	12:08:23 - 24-Dec-25
Sell*	8	140.00p	Automatic Execution	12:06:01 - 24-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
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

Value9,870.68

Change-18.54