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	141.40p on 01-12-2025 at 12:44:55
Change	-2.30p -1.6%
Buy	141.80p
Sell	141.40p

Last Trade:	Sell 69.00 at 141.40p
Day's Volume:	58,863
Last Close:	143.70p
Open:	140.90p
ISIN:	GB00B8VZXT93

Day's Range	140.20p - 143.20p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£362.48m
VWAP:	141.17825p
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
Sell*	69	141.40p	Automatic Execution	12:44:55 - 01-Dec-25
Sell*	178	141.40p	Automatic Execution	12:44:00 - 01-Dec-25
Sell*	642	141.40p	Automatic Execution	12:44:00 - 01-Dec-25
Sell*	53	141.40p	Automatic Execution	12:44:00 - 01-Dec-25
Sell*	145	141.60p	Automatic Execution	12:38:30 - 01-Dec-25
Sell*	436	141.60p	Automatic Execution	12:38:30 - 01-Dec-25
Buy*	273	142.00p	Automatic Execution	12:38:30 - 01-Dec-25
Buy*	284	141.50p	Automatic Execution	12:38:29 - 01-Dec-25
Buy*	1	141.50p	Automatic Execution	12:38:29 - 01-Dec-25
Sell*	801	141.30p	Automatic Execution	12:36:41 - 01-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	140.90	143.20	140.20	143.70	58,863
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
3rd Nov 2025 (Mon)	165.20	165.50	163.10	164.20	149,190

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

Value9,702.57

Change-17.94