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	166.10p on 16-04-2025 at 15:27:19
Change	2.30p 1.4%
Buy	166.10p
Sell	165.70p
Buy / Sell CRST Shares

Last Trade:	Buy 42.00 at 166.10p
Day's Volume:	176,450
Last Close:	163.80p
Open:	163.00p
ISIN:	GB00B8VZXT93

Day's Range	162.50p - 166.20p
52wk Range:	140.10p - 272.40p
Market Capitalisation:	£426m
VWAP:	164.41567p
Shares in Issue:	256m

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*	42	166.10p	Automatic Execution	16:27:18 - 16-Apr-25
Buy*	404	166.00p	Automatic Execution	16:27:18 - 16-Apr-25
Buy*	6	166.00p	Automatic Execution	16:27:18 - 16-Apr-25
Buy*	24	166.00p	Automatic Execution	16:27:18 - 16-Apr-25
Sell*	1	165.70p	Automatic Execution	16:26:51 - 16-Apr-25
Buy*	9	165.90p	Automatic Execution	16:25:25 - 16-Apr-25
Buy*	8	165.90p	Automatic Execution	16:25:25 - 16-Apr-25
Buy*	25	165.90p	Automatic Execution	16:25:25 - 16-Apr-25
Buy*	253	165.90p	Automatic Execution	16:25:25 - 16-Apr-25
Buy*	61	165.80p	Automatic Execution	16:24:54 - 16-Apr-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	157.70	164.80	157.30	163.80	499,096
14th Apr 2025 (Mon)	152.20	157.20	151.80	157.10	750,472
11th Apr 2025 (Fri)	153.20	153.20	143.90	149.80	452,757
10th Apr 2025 (Thu)	148.90	153.80	148.20	149.00	603,291
9th Apr 2025 (Wed)	148.00	148.00	140.10	142.50	730,324
8th Apr 2025 (Tue)	148.00	153.20	144.50	149.40	622,281
7th Apr 2025 (Mon)	148.40	155.30	143.50	143.80	971,185
4th Apr 2025 (Fri)	162.70	163.10	151.00	151.80	615,490
3rd Apr 2025 (Thu)	160.80	166.70	159.90	162.90	469,082
2nd Apr 2025 (Wed)	162.60	164.90	161.00	164.50	933,314
1st Apr 2025 (Tue)	169.40	170.60	163.50	163.50	938,209
31st Mar 2025 (Mon)	170.70	171.70	168.60	169.70	485,779
28th Mar 2025 (Fri)	167.70	175.80	167.70	173.40	791,984
27th Mar 2025 (Thu)	170.80	170.90	166.00	169.60	2,023,155
26th Mar 2025 (Wed)	178.00	178.00	171.20	172.10	975,481
25th Mar 2025 (Tue)	162.50	177.30	162.50	175.70	1,304,985
24th Mar 2025 (Mon)	168.40	168.80	163.50	165.70	386,380
21st Mar 2025 (Fri)	165.00	172.10	163.50	167.00	1,690,507
20th Mar 2025 (Thu)	161.60	171.70	160.50	162.80	2,042,793
19th Mar 2025 (Wed)	156.00	156.00	151.90	152.20	643,942
18th Mar 2025 (Tue)	149.40	157.40	149.40	153.80	639,272
17th Mar 2025 (Mon)	151.40	154.80	151.40	152.80	219,312

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
15th Apr 2025 9:59 am	RNS	Additional Listing
28th Mar 2025 3:47 pm	RNS	Holding(s) in Company
28th Mar 2025 3:45 pm	RNS	Holding(s) in Company
26th Mar 2025 11:07 am	RNS	Result of AGM
20th Mar 2025 7:00 am	RNS	Trading Update
3rd Mar 2025 5:02 pm	RNS	Director/PDMR Shareholding
27th Feb 2025 3:33 pm	RNS	Holding(s) in Company
26th Feb 2025 4:29 pm	RNS	Holding(s) in Company
25th Feb 2025 1:45 pm	RNS	Holding(s) in Company
21st Feb 2025 10:18 am	RNS	Annual Report & Notice of AGM

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value8,276.94

Change27.82