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	128.00p on 16-12-2025 at 15:35:41
Change	0.10p 0.08%
Buy	128.40p
Sell	128.00p

Last Trade:	Buy 400.00 at 128.237p
Day's Volume:	202,798
Last Close:	127.90p
Open:	131.20p
ISIN:	GB00B8VZXT93

Day's Range	126.90p - 131.20p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£328.14m
VWAP:	128.37236p
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*	400	128.237p	Ordinary	15:35:39 - 16-Dec-25
Sell*	620	128.00p	Automatic Execution	15:33:31 - 16-Dec-25
Sell*	3,000	128.10p	Automatic Execution	15:33:31 - 16-Dec-25
Sell*	402	128.20p	Automatic Execution	15:33:31 - 16-Dec-25
Sell*	178	128.20p	Automatic Execution	15:33:31 - 16-Dec-25
Buy*	532	128.30p	Automatic Execution	15:26:27 - 16-Dec-25
Buy*	1,252	128.30p	Automatic Execution	15:26:27 - 16-Dec-25
Buy*	343	128.30p	Automatic Execution	15:26:27 - 16-Dec-25
Buy*	1,300	128.20p	Automatic Execution	15:26:26 - 16-Dec-25
Buy*	521	128.20p	Automatic Execution	15:26:26 - 16-Dec-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	131.20	131.20	126.90	127.90	202,798
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
11th Dec 2025 (Thu)	132.40	132.60	128.40	129.30	782,354
10th Dec 2025 (Wed)	131.50	134.40	130.00	131.30	734,154
9th Dec 2025 (Tue)	129.00	131.50	128.50	130.00	2,529,762
8th Dec 2025 (Mon)	137.00	137.00	131.20	131.50	661,180
5th Dec 2025 (Fri)	136.00	138.80	136.00	136.20	258,358
4th Dec 2025 (Thu)	140.40	140.40	136.20	137.10	370,167
3rd Dec 2025 (Wed)	135.00	138.80	135.00	137.70	336,925
2nd Dec 2025 (Tue)	141.10	142.90	136.50	137.10	778,905
1st Dec 2025 (Mon)	140.90	143.30	140.20	140.80	381,632
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
28th Oct 2025 11:06 am	RNS	Holding(s) in Company
28th Oct 2025 10:02 am	RNS	Directorate Change

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value9,662.75

Change-88.56