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	138.00p on 16-01-2026 at 19:20:06
Change	3.20p 2.37%
Buy	138.70p
Sell	137.90p

Last Trade:	Buy 319.00 at 138.00p
Day's Volume:	402,429
Last Close:	138.00p
Open:	137.90p
ISIN:	GB00B8VZXT93

Day's Range	133.90p - 139.10p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£353.78m
VWAP:	137.19875p
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*	319	138.00p	SI Trade	16:35:27 - 16-Jan-26
Buy*	116	138.00p	SI Trade	16:35:27 - 16-Jan-26
Buy*	131	138.00p	SI Trade	16:35:27 - 16-Jan-26
Buy*	176	138.00p	SI Trade	16:35:27 - 16-Jan-26
Buy*	2,904	138.00p	SI Trade	16:35:27 - 16-Jan-26
Buy*	80	138.00p	SI Trade	16:35:27 - 16-Jan-26
Buy*	109,868	138.00p	Suspected BUY Trade	16:35:27 - 16-Jan-26
Sell*	177	138.00p	Automatic Execution	16:29:57 - 16-Jan-26
Sell*	6	138.30p	Automatic Execution	16:29:57 - 16-Jan-26
Sell*	1,617	138.40p	Automatic Execution	16:29:53 - 16-Jan-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	137.90	139.10	133.90	138.00	402,429
15th Jan 2026 (Thu)	130.00	135.80	129.80	134.80	827,863
14th Jan 2026 (Wed)	139.00	139.00	131.00	131.00	1,194,326
13th Jan 2026 (Tue)	140.00	143.00	137.00	138.20	468,494
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
12th Jan 2026 5:02 pm	RNS	Director/PDMR Shareholding
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65