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	141.90p on 12-01-2026 at 19:40:05
Change	0.70p 0.5%
Buy	142.00p
Sell	141.30p

Last Trade:	Buy 123,789.00 at 141.90p
Day's Volume:	530,371
Last Close:	141.90p
Open:	144.10p
ISIN:	GB00B8VZXT93

Day's Range	140.00p - 144.10p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£363.77m
VWAP:	141.40722p
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
Buy*	123,789	141.90p	Suspected BUY Trade	16:35:08 - 12-Jan-26
Sell*	1,094	141.90p	Automatic Execution	16:24:11 - 12-Jan-26
Sell*	53	141.90p	Automatic Execution	16:23:18 - 12-Jan-26
Sell*	53	141.90p	Automatic Execution	16:23:18 - 12-Jan-26
Buy*	2,700	142.3193p	Ordinary	16:21:45 - 12-Jan-26
Sell*	2,700	142.005p	Ordinary	16:21:39 - 12-Jan-26
Sell*	7	142.10p	SI Trade	16:17:11 - 12-Jan-26
Buy*	2,500	142.30p	Automatic Execution	16:17:11 - 12-Jan-26
Buy*	62	142.30p	Automatic Execution	16:17:11 - 12-Jan-26
Buy*	1	142.00p	SI Trade	16:14:47 - 12-Jan-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	144.10	144.10	140.00	141.90	530,371
9th Jan 2026 (Fri)	143.30	143.30	139.00	141.20	237,166
8th Jan 2026 (Thu)	136.60	141.30	136.50	141.30	451,011
7th Jan 2026 (Wed)	136.00	140.50	136.00	138.50	472,925
6th Jan 2026 (Tue)	136.80	141.10	136.80	137.80	416,405
5th Jan 2026 (Mon)	143.90	144.10	137.00	141.20	1,273,947
2nd Jan 2026 (Fri)	142.00	145.90	140.80	143.90	3,522,311
1st Jan 2026 (Thu)	143.50	143.50	143.50	143.50	0
31st Dec 2025 (Wed)	140.70	144.30	140.70	143.50	171,272
30th Dec 2025 (Tue)	140.50	145.10	140.50	143.30	497,295
29th Dec 2025 (Mon)	139.80	142.30	139.20	141.20	519,518
26th Dec 2025 (Fri)	139.70	139.70	139.70	139.70	0
25th Dec 2025 (Thu)	139.70	139.70	139.70	139.70	0
24th Dec 2025 (Wed)	136.00	140.40	136.00	139.70	355,539
23rd Dec 2025 (Tue)	139.00	139.00	136.00	137.40	494,214
22nd Dec 2025 (Mon)	133.00	137.20	133.00	137.00	910,115
19th Dec 2025 (Fri)	140.10	140.10	134.50	135.60	1,126,493
18th Dec 2025 (Thu)	134.70	141.40	132.20	140.10	1,490,357
17th Dec 2025 (Wed)	131.60	133.30	130.40	132.60	966,093
16th Dec 2025 (Tue)	131.20	131.20	126.90	128.00	362,954
15th Dec 2025 (Mon)	126.50	129.50	126.50	127.90	466,749
12th Dec 2025 (Fri)	131.60	131.60	128.10	129.30	456,650

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,140.70

Change16.10