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	143.70p on 28-11-2025 at 18:35:06
Change	0.90p 0.63%
Buy	144.90p
Sell	143.80p

Last Trade:	Buy 59.00 at 143.70p
Day's Volume:	862,257
Last Close:	143.70p
Open:	147.10p
ISIN:	GB00B8VZXT93

Day's Range	142.70p - 147.10p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£368.38m
VWAP:	143.819p
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
Buy*	59	143.70p	SI Trade	16:35:22 - 28-Nov-25
Buy*	1,280	143.70p	SI Trade	16:35:22 - 28-Nov-25
Sell*	164,124	143.70p	Uncrossing Trade	16:35:22 - 28-Nov-25
Buy*	267	144.80p	Automatic Execution	16:29:22 - 28-Nov-25
Buy*	454	144.70p	Automatic Execution	16:29:22 - 28-Nov-25
Buy*	1	144.70p	Automatic Execution	16:29:22 - 28-Nov-25
Buy*	50	144.70p	Automatic Execution	16:29:22 - 28-Nov-25
Buy*	136	144.70p	Automatic Execution	16:29:22 - 28-Nov-25
Buy*	324	144.70p	Automatic Execution	16:29:22 - 28-Nov-25
Buy*	81	144.50p	Automatic Execution	16:29:22 - 28-Nov-25

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,720.51

Change26.58