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	158.80p on 18-09-2025 at 11:40:06
Change	2.30p 1.47%
Buy	159.10p
Sell	158.80p

Last Trade:	Buy 301.00 at 158.80p
Day's Volume:	194,245
Last Close:	156.50p
Open:	160.10p
ISIN:	GB00B8VZXT93

Day's Range	153.50p - 160.10p
52wk Range:	140.10p - 199.60p
Market Capitalisation:	£407.08m
VWAP:	156.16129p
Shares in Issue:	256.35m

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*	301	158.80p	Automatic Execution	12:31:50 - 18-Sep-25
Buy*	218	158.80p	Automatic Execution	12:31:50 - 18-Sep-25
Buy*	52	158.80p	Automatic Execution	12:31:50 - 18-Sep-25
Buy*	1,689	158.80p	Automatic Execution	12:31:50 - 18-Sep-25
Buy*	74	158.70p	Automatic Execution	12:31:50 - 18-Sep-25
Buy*	37	158.70p	Automatic Execution	12:31:50 - 18-Sep-25
Buy*	150	158.664p	Ordinary	12:30:20 - 18-Sep-25
Buy*	128	158.50p	Automatic Execution	12:29:20 - 18-Sep-25
Buy*	30	158.50p	Automatic Execution	12:29:20 - 18-Sep-25
Buy*	15	158.50p	Automatic Execution	12:29:20 - 18-Sep-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	151.30	156.90	151.30	156.50	476,902
16th Sep 2025 (Tue)	152.50	154.30	151.00	151.20	712,015
15th Sep 2025 (Mon)	150.00	156.10	150.00	152.70	619,352
12th Sep 2025 (Fri)	155.00	155.00	151.40	153.10	655,132
11th Sep 2025 (Thu)	147.50	152.80	147.20	152.80	757,311
10th Sep 2025 (Wed)	147.00	148.90	145.60	148.80	707,068
9th Sep 2025 (Tue)	146.00	151.70	146.00	147.90	601,536
8th Sep 2025 (Mon)	154.50	154.50	147.40	148.80	729,620
5th Sep 2025 (Fri)	149.80	153.20	149.80	151.40	1,611,941
4th Sep 2025 (Thu)	148.00	150.10	146.90	149.40	2,258,655
3rd Sep 2025 (Wed)	145.90	148.50	143.40	146.70	6,705,956
2nd Sep 2025 (Tue)	147.20	149.00	144.30	145.90	5,115,116
1st Sep 2025 (Mon)	150.00	152.00	147.10	148.40	1,781,059
29th Aug 2025 (Fri)	152.10	154.60	150.20	150.20	1,196,719
28th Aug 2025 (Thu)	162.00	163.30	154.20	155.00	814,614
27th Aug 2025 (Wed)	164.90	165.00	160.10	162.10	977,589
26th Aug 2025 (Tue)	166.80	169.30	164.30	164.90	680,589
25th Aug 2025 (Mon)	170.10	170.10	170.10	170.10	0
22nd Aug 2025 (Fri)	165.60	171.40	165.60	170.10	1,046,731
21st Aug 2025 (Thu)	172.60	172.60	168.50	168.50	1,141,775
20th Aug 2025 (Wed)	179.10	179.10	170.50	173.30	1,802,574
19th Aug 2025 (Tue)	175.40	177.20	174.10	176.30	1,544,591
18th Aug 2025 (Mon)	179.00	179.70	172.90	175.90	343,837

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
13th Aug 2025 9:58 am	RNS	Director/PDMR Shareholding
1st Aug 2025 4:46 pm	RNS	Holding(s) in Company
31st Jul 2025 2:10 pm	RNS	Total Voting Rights
10th Jul 2025 4:29 pm	RNS	Director/PDMR Shareholding
7th Jul 2025 9:38 am	RNS	Statement re Change of Registrar
1st Jul 2025 9:42 am	RNS	Total Voting Rights
17th Jun 2025 3:02 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,233.30

Change24.93