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	132.30p on 21-11-2025 at 19:40:05
Change	4.30p 3.36%
Buy	133.00p
Sell	132.30p

Last Trade:	Unknown 2,600.00 at 132.30p
Day's Volume:	1,680,603
Last Close:	132.30p
Open:	126.00p
ISIN:	GB00B8VZXT93

Day's Range	126.00p - 133.00p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£339.16m
VWAP:	129.62976p
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
Unknown*	2,600	132.30p	OTC Trade	17:07:13 - 21-Nov-25
Buy*	151	132.30p	SI Trade	16:35:26 - 21-Nov-25
Buy*	292	132.30p	SI Trade	16:35:26 - 21-Nov-25
Buy*	564	132.30p	SI Trade	16:35:26 - 21-Nov-25
Buy*	1,826	132.30p	SI Trade	16:35:26 - 21-Nov-25
Buy*	66	132.30p	SI Trade	16:35:26 - 21-Nov-25
Buy*	151	132.30p	SI Trade	16:35:26 - 21-Nov-25
Buy*	184,219	132.30p	Suspected BUY Trade	16:35:26 - 21-Nov-25
Buy*	1,165	132.90p	Automatic Execution	16:29:57 - 21-Nov-25
Buy*	414	132.80p	Automatic Execution	16:29:57 - 21-Nov-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	167.00	168.90	165.50	165.50	282,424
30th Oct 2025 (Thu)	166.10	168.30	163.90	167.00	670,405
29th Oct 2025 (Wed)	165.90	169.40	165.90	167.80	153,870
28th Oct 2025 (Tue)	169.90	171.30	167.80	170.80	187,627
27th Oct 2025 (Mon)	171.20	176.20	171.20	172.40	395,721
24th Oct 2025 (Fri)	175.00	176.10	171.90	175.30	379,893
23rd Oct 2025 (Thu)	170.00	173.20	169.80	173.00	442,771

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
10th Oct 2025 4:21 pm	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06