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	137.30p on 04-12-2025 at 13:30:56
Change	-0.40p -0.29%
Buy	137.70p
Sell	137.30p

Last Trade:	Sell 300.00 at 137.30p
Day's Volume:	107,324
Last Close:	137.70p
Open:	140.40p
ISIN:	GB00B8VZXT93

Day's Range	136.60p - 140.40p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£351.98m
VWAP:	137.64902p
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
Sell*	300	137.30p	Automatic Execution	13:30:30 - 04-Dec-25
Sell*	500	137.30p	Automatic Execution	13:30:30 - 04-Dec-25
Buy*	1	137.70p	Automatic Execution	13:27:53 - 04-Dec-25
Sell*	233	137.50p	Automatic Execution	13:23:59 - 04-Dec-25
Buy*	1,051	137.60p	Automatic Execution	13:23:59 - 04-Dec-25
Sell*	1	137.20p	Automatic Execution	13:13:53 - 04-Dec-25
Sell*	62	137.10p	Automatic Execution	13:08:39 - 04-Dec-25
Sell*	300	137.10p	Automatic Execution	13:08:39 - 04-Dec-25
Sell*	141	137.20p	Automatic Execution	12:57:17 - 04-Dec-25
Sell*	500	137.40p	Automatic Execution	12:56:16 - 04-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	140.40	140.40	136.60	137.70	107,324
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
21st Nov 2025 (Fri)	126.00	133.00	126.00	132.30	1,680,603
20th Nov 2025 (Thu)	131.10	134.10	126.90	128.00	1,880,346
19th Nov 2025 (Wed)	138.90	138.90	131.80	131.80	2,070,765
18th Nov 2025 (Tue)	145.00	151.70	138.90	138.90	3,324,498
17th Nov 2025 (Mon)	161.40	167.80	161.40	163.40	372,535
14th Nov 2025 (Fri)	163.30	166.00	160.70	166.00	255,846
13th Nov 2025 (Thu)	164.50	170.50	164.50	166.80	134,729
12th Nov 2025 (Wed)	171.60	171.60	166.90	167.30	285,457
11th Nov 2025 (Tue)	161.00	169.50	161.00	169.30	269,540
10th Nov 2025 (Mon)	160.10	166.20	160.10	164.10	384,529
7th Nov 2025 (Fri)	161.20	162.80	159.50	161.30	187,053
6th Nov 2025 (Thu)	162.00	166.00	162.00	162.90	162,263
5th Nov 2025 (Wed)	163.60	164.80	162.30	163.90	292,839
4th Nov 2025 (Tue)	161.40	165.00	161.40	163.10	256,455

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,710.08

Change18.01