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	174.10p on 26-03-2025 at 11:48:15
Change	-1.60p -0.91%
Buy	174.20p
Sell	173.00p
Buy / Sell CRST Shares

Last Trade:	Buy 28,737.00 at 174.30p
Day's Volume:	179,102
Last Close:	175.70p
Open:	178.00p
ISIN:	GB00B8VZXT93

Day's Range	174.10p - 178.00p
52wk Range:	143.50p - 272.40p
Market Capitalisation:	£446m
VWAP:	174.87757p
Shares in Issue:	256m

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*	28,737	174.30p	SI Trade	11:40:33 - 26-Mar-25
Buy*	927	174.30p	SI Trade	11:40:33 - 26-Mar-25
Buy*	1,236	174.30p	SI Trade	11:40:33 - 26-Mar-25
Sell*	27	174.10p	Automatic Execution	11:40:33 - 26-Mar-25
Sell*	245	174.50p	Automatic Execution	11:40:33 - 26-Mar-25
Sell*	932	174.50p	Automatic Execution	11:40:28 - 26-Mar-25
Sell*	241	174.50p	Automatic Execution	11:40:28 - 26-Mar-25
Sell*	400	174.50p	Automatic Execution	11:40:28 - 26-Mar-25
Sell*	616	174.50p	Automatic Execution	11:40:28 - 26-Mar-25
Sell*	729	174.50p	Automatic Execution	11:40:28 - 26-Mar-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2025 (Wed)	178.00	178.00	174.10	175.70	179,102
25th Mar 2025 (Tue)	162.50	177.30	162.50	175.70	1,304,985
24th Mar 2025 (Mon)	168.40	168.80	163.50	165.70	386,380
21st Mar 2025 (Fri)	165.00	172.10	163.50	167.00	1,690,507
20th Mar 2025 (Thu)	161.60	171.70	160.50	162.80	2,042,793
19th Mar 2025 (Wed)	156.00	156.00	151.90	152.20	643,942
18th Mar 2025 (Tue)	149.40	157.40	149.40	153.80	639,272
17th Mar 2025 (Mon)	151.40	154.80	151.40	152.80	219,312
14th Mar 2025 (Fri)	151.70	154.60	151.00	151.10	729,771
13th Mar 2025 (Thu)	143.50	148.80	143.50	148.80	737,960
12th Mar 2025 (Wed)	151.60	152.40	146.00	146.20	670,584
11th Mar 2025 (Tue)	148.80	152.30	147.00	151.10	491,916
10th Mar 2025 (Mon)	150.80	152.30	145.60	145.60	748,952
7th Mar 2025 (Fri)	148.50	151.70	148.00	150.40	517,468
6th Mar 2025 (Thu)	149.00	152.50	148.50	148.50	615,244
5th Mar 2025 (Wed)	150.40	154.80	148.80	148.80	457,373
4th Mar 2025 (Tue)	153.70	157.40	152.10	152.10	638,224
3rd Mar 2025 (Mon)	155.40	157.40	153.10	157.00	354,823
28th Feb 2025 (Fri)	150.60	159.00	150.60	157.30	991,092
27th Feb 2025 (Thu)	153.20	155.80	151.00	153.30	677,328
26th Feb 2025 (Wed)	154.30	159.80	154.00	156.00	666,508

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
20th Mar 2025 7:00 am	RNS	Trading Update
3rd Mar 2025 5:02 pm	RNS	Director/PDMR Shareholding
27th Feb 2025 3:33 pm	RNS	Holding(s) in Company
26th Feb 2025 4:29 pm	RNS	Holding(s) in Company
25th Feb 2025 1:45 pm	RNS	Holding(s) in Company
21st Feb 2025 10:18 am	RNS	Annual Report & Notice of AGM
18th Feb 2025 4:33 pm	RNS	Director/PDMR Shareholding
18th Feb 2025 4:31 pm	RNS	Holding(s) in Company
14th Feb 2025 4:39 pm	RNS	Holding(s) in Company
4th Feb 2025 7:00 am	RNS	Final Results

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value8,680.96

Change17.16