Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crest Nicholson (CRST) Share Price

Price 167.80p on 29-10-2025 at 19:35:06
Change -3.00p -1.76%
Buy 168.20p
Sell 167.50p
Last Trade: Sell 81,453.00 at 167.80p
Day's Volume: 153,870
Last Close: 167.80p
Open: 165.90p
ISIN: GB00B8VZXT93
Day's Range 165.90p - 169.40p
52wk Range: 140.10p - 198.50p
Market Capitalisation: £430.16m
VWAP: 168.09181p
Shares in Issue: 256.35m

Crest Nicholson (CRST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 81,453 167.80p Uncrossing Trade
16:35:10 - 29-Oct-25
Sell* 85 167.80p Automatic Execution
16:29:10 - 29-Oct-25
Sell* 3 167.80p Automatic Execution
16:29:10 - 29-Oct-25
Sell* 12 167.80p Automatic Execution
16:29:10 - 29-Oct-25
Sell* 427 167.80p Automatic Execution
16:29:10 - 29-Oct-25
Sell* 59 167.80p Automatic Execution
16:29:10 - 29-Oct-25
Sell* 357 167.80p Automatic Execution
16:29:10 - 29-Oct-25
Buy* 62 167.90p Automatic Execution
16:28:00 - 29-Oct-25
Sell* 3 167.60p SI Trade
16:27:12 - 29-Oct-25
Buy* 47 167.80p Automatic Execution
16:26:14 - 29-Oct-25
See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 165.90 169.40 165.90 167.80 153,870
28th Oct 2025 (Tue) 169.90 171.30 167.80 170.80 187,627
27th Oct 2025 (Mon) 171.20 176.20 171.20 172.40 395,721
24th Oct 2025 (Fri) 175.00 176.10 171.90 175.30 379,893
23rd Oct 2025 (Thu) 170.00 173.20 169.80 173.00 442,771
22nd Oct 2025 (Wed) 164.30 168.80 163.60 168.80 561,978
21st Oct 2025 (Tue) 158.50 161.90 158.10 161.60 453,324
20th Oct 2025 (Mon) 160.00 161.10 158.30 159.60 530,198
17th Oct 2025 (Fri) 168.20 168.40 161.20 161.30 1,492,438
16th Oct 2025 (Thu) 175.70 175.70 170.10 172.10 618,478
15th Oct 2025 (Wed) 168.20 173.80 168.20 171.50 290,657
14th Oct 2025 (Tue) 170.70 172.70 170.20 171.70 604,105
13th Oct 2025 (Mon) 164.20 171.10 164.20 170.60 839,570
10th Oct 2025 (Fri) 162.60 166.20 162.40 163.30 304,326
9th Oct 2025 (Thu) 167.00 168.10 165.30 166.00 571,131
8th Oct 2025 (Wed) 162.50 168.70 162.50 168.00 638,248
7th Oct 2025 (Tue) 167.20 167.80 164.30 164.30 370,801
6th Oct 2025 (Mon) 165.70 168.40 165.40 166.70 340,196
3rd Oct 2025 (Fri) 162.80 168.70 162.80 167.20 299,871
2nd Oct 2025 (Thu) 166.00 167.30 163.70 164.60 658,705
1st Oct 2025 (Wed) 162.90 166.00 162.80 164.60 877,809
30th Sep 2025 (Tue) 159.00 164.20 159.00 162.60 731,241
See more Crest Nicholson price history

Crest Nicholson (CRST) Regulatory News

Date Source Headline
28th Oct 2025 11:06 am RNS Holding(s) in Company
28th Oct 2025 10:02 am RNS Directorate Change
24th Oct 2025 3:05 pm RNS Holding(s) in Company
17th Oct 2025 10:08 am RNS Block listing Interim Review
10th Oct 2025 4:21 pm RNS Director/PDMR Shareholding
30th Sep 2025 12:07 pm RNS Total Voting Rights
22nd Sep 2025 2:48 pm RNS Holding(s) in Company
11th Sep 2025 4:07 pm RNS Director/PDMR Shareholding
3rd Sep 2025 3:48 pm RNS Holding(s) in Company
29th Aug 2025 1:28 pm RNS Total Voting Rights
See more Crest Nicholson regulatory news

Crest Nicholson (CRST) Share News

UK dividends calendar - next 7 days

3rd Oct 2025 11:55

Read More

UK dividends calendar - next 7 days

11th Sep 2025 13:52

Read More

Burberry, recently debuted Metlen Energy & Metals to join FTSE 100

3rd Sep 2025 19:40

(Alliance News) - Burberry Group PLC and Metlen Energy & Metals PLC have been promoted to the FTSE 100 in its latest quarterly shuffle, with Taylor Wimpey PLC and Unite Group PLC relegated from the benchmark index. Read More

LONDON BROKER RATINGS: Barclays cuts Segro; RBC cuts Close Brothers

18th Aug 2025 09:31

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON MARKET OPEN: Stocks in green, oil prices fall back down

20th Jun 2025 08:54

(Alliance News) - Stock prices in London opened higher on Friday, while UK government borrowing has jumped to the highest level for May outside the pandemic era. Read More

See more Crest Nicholson news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered