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	153.70p on 06-02-2026 at 19:40:06
Change	-6.90p -4.3%
Buy	153.90p
Sell	153.50p

Last Trade:	Buy 98,431.00 at 153.70p
Day's Volume:	512,649
Last Close:	153.70p
Open:	159.70p
ISIN:	GB00B8VZXT93

Day's Range	151.50p - 159.70p
52wk Range:	126.00p - 198.50p
Market Capitalisation:	£394.46m
VWAP:	154.31464p
Shares in Issue:	256.64m

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*	98,431	153.70p	Suspected BUY Trade	16:35:05 - 06-Feb-26
Buy*	6,468	153.776p	Ordinary	16:29:04 - 06-Feb-26
Sell*	2	153.50p	Automatic Execution	16:28:57 - 06-Feb-26
Sell*	5	153.50p	Automatic Execution	16:28:56 - 06-Feb-26
Sell*	77	153.70p	Automatic Execution	16:28:56 - 06-Feb-26
Sell*	152	153.70p	Automatic Execution	16:28:55 - 06-Feb-26
Sell*	171	153.70p	Automatic Execution	16:28:55 - 06-Feb-26
Sell*	1,197	154.00p	Automatic Execution	16:26:31 - 06-Feb-26
Buy*	1,000	154.24p	Ordinary	16:22:06 - 06-Feb-26
Buy*	600	154.20p	Automatic Execution	16:20:23 - 06-Feb-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	159.70	159.70	151.50	153.70	512,649
5th Feb 2026 (Thu)	158.40	161.60	156.70	160.60	1,065,383
4th Feb 2026 (Wed)	155.50	165.20	155.50	160.20	1,121,303
3rd Feb 2026 (Tue)	158.00	158.00	154.30	156.30	250,001
2nd Feb 2026 (Mon)	155.20	157.30	152.60	155.60	621,467
30th Jan 2026 (Fri)	154.20	158.20	150.40	152.30	914,404
29th Jan 2026 (Thu)	138.00	158.90	133.00	154.20	4,704,163
28th Jan 2026 (Wed)	138.20	138.50	135.00	135.70	2,254,272
27th Jan 2026 (Tue)	134.50	136.40	133.90	135.00	1,105,015
26th Jan 2026 (Mon)	134.00	136.50	133.60	136.30	376,659
23rd Jan 2026 (Fri)	134.00	135.20	132.70	133.80	765,662
22nd Jan 2026 (Thu)	134.00	136.50	132.50	135.50	490,978
21st Jan 2026 (Wed)	137.50	137.50	132.00	134.00	384,855
20th Jan 2026 (Tue)	135.40	135.40	132.30	133.80	425,625
19th Jan 2026 (Mon)	136.00	138.00	134.90	136.00	311,437
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
30th Jan 2026 2:11 pm	RNS	Total Voting Rights
29th Jan 2026 7:00 am	RNS	Final Results
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53