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	160.50p on 18-02-2026 at 09:13:53
Change	-1.80p -1.11%
Buy	161.60p
Sell	160.60p

Last Trade:	Buy 7,747.00 at 161.1602p
Day's Volume:	43,360
Last Close:	162.30p
Open:	160.00p
ISIN:	GB00B8VZXT93

Day's Range	159.50p - 160.90p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£411.91m
VWAP:	160.9359p
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*	7,747	161.1602p	Ordinary	09:05:28 - 18-Feb-26
Sell*	39	160.50p	Automatic Execution	09:04:48 - 18-Feb-26
Sell*	1,100	160.85p	Ordinary	08:56:26 - 18-Feb-26
Buy*	100	160.60p	Automatic Execution	08:55:10 - 18-Feb-26
Buy*	39	160.70p	Automatic Execution	08:50:56 - 18-Feb-26
Buy*	100	160.00p	SI Trade	08:48:40 - 18-Feb-26
Buy*	31	159.796p	Ordinary	08:45:22 - 18-Feb-26
Sell*	445	159.50p	Automatic Execution	08:43:41 - 18-Feb-26
Sell*	100	159.50p	Automatic Execution	08:43:41 - 18-Feb-26
Sell*	126	159.50p	Automatic Execution	08:43:41 - 18-Feb-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	160.00	160.90	159.50	162.30	43,360
17th Feb 2026 (Tue)	173.00	173.00	162.30	162.30	473,960
16th Feb 2026 (Mon)	166.00	171.60	164.50	167.60	591,738
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
17th Feb 2026 10:38 am	RNS	Annual Report & Notice of AGM
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,617.88

Change61.71