Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crest Nicholson (CRST) Share Price

Price 186.00p on 18-07-2025 at 18:50:05
Change -2.10p -1.12%
Buy 186.40p
Sell 185.50p
Buy / Sell CRST Shares
Last Trade: Sell 137,033.00 at 186.00p
Day's Volume: 239,583
Last Close: 186.00p
Open: 190.00p
ISIN: GB00B8VZXT93
Day's Range 185.70p - 190.00p
52wk Range: 140.10p - 270.80p
Market Capitalisation: £476.80m
VWAP: 186.60901p
Shares in Issue: 256.34m

Crest Nicholson (CRST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 137,033 186.00p Uncrossing Trade
16:35:14 - 18-Jul-25
Sell* 163 186.00p Automatic Execution
16:29:51 - 18-Jul-25
Sell* 112 186.00p Automatic Execution
16:29:51 - 18-Jul-25
Sell* 150 186.10p Automatic Execution
16:29:29 - 18-Jul-25
Buy* 527 186.264p Ordinary
16:28:13 - 18-Jul-25
Sell* 346 186.10p SI Trade
16:27:15 - 18-Jul-25
Buy* 315 186.40p Automatic Execution
16:22:37 - 18-Jul-25
Buy* 417 186.20p Automatic Execution
16:22:36 - 18-Jul-25
Buy* 85 186.20p Automatic Execution
16:22:36 - 18-Jul-25
Buy* 94 186.20p Automatic Execution
16:22:36 - 18-Jul-25
See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 190.00 190.00 185.70 186.00 239,583
17th Jul 2025 (Thu) 186.80 189.30 185.50 188.10 249,242
16th Jul 2025 (Wed) 182.00 187.90 182.00 186.00 345,317
15th Jul 2025 (Tue) 187.10 188.10 184.60 185.20 333,981
14th Jul 2025 (Mon) 181.70 189.10 181.70 188.40 191,878
11th Jul 2025 (Fri) 188.70 188.70 185.70 187.00 228,478
10th Jul 2025 (Thu) 187.40 189.60 186.80 189.30 275,602
9th Jul 2025 (Wed) 185.00 186.50 182.70 186.10 247,108
8th Jul 2025 (Tue) 183.30 184.20 181.10 183.50 369,910
7th Jul 2025 (Mon) 182.00 184.70 182.00 184.00 268,515
4th Jul 2025 (Fri) 182.40 183.20 179.90 182.70 251,399
3rd Jul 2025 (Thu) 178.00 185.20 178.00 184.00 342,588
2nd Jul 2025 (Wed) 192.20 192.20 180.40 180.70 582,079
1st Jul 2025 (Tue) 184.60 188.70 184.10 188.70 388,732
30th Jun 2025 (Mon) 194.60 195.70 185.80 186.70 635,360
27th Jun 2025 (Fri) 191.70 196.50 191.00 194.70 616,247
26th Jun 2025 (Thu) 191.10 193.30 190.50 190.70 365,503
25th Jun 2025 (Wed) 190.80 191.70 189.60 190.50 250,433
24th Jun 2025 (Tue) 191.40 191.80 187.50 189.60 600,406
23rd Jun 2025 (Mon) 188.10 188.90 182.90 188.90 280,893
20th Jun 2025 (Fri) 183.10 184.30 180.00 184.10 2,835,984
19th Jun 2025 (Thu) 190.20 190.20 182.20 182.90 320,889
See more Crest Nicholson price history

Crest Nicholson (CRST) Regulatory News

Date Source Headline
10th Jul 2025 4:29 pm RNS Director/PDMR Shareholding
7th Jul 2025 9:38 am RNS Statement re Change of Registrar
1st Jul 2025 9:42 am RNS Total Voting Rights
17th Jun 2025 3:02 pm RNS Holding(s) in Company
12th Jun 2025 7:00 am RNS Half-year Report
11th Jun 2025 3:40 pm RNS Director/PDMR Shareholding
11th Jun 2025 3:25 pm RNS Director/PDMR Shareholding
28th Apr 2025 2:35 pm RNS Director/PDMR Shareholding
17th Apr 2025 1:45 pm RNS Block listing Interim Review
15th Apr 2025 9:59 am RNS Additional Listing
See more Crest Nicholson regulatory news

Crest Nicholson (CRST) Share News

LONDON MARKET OPEN: Stocks in green, oil prices fall back down

20th Jun 2025 08:54

(Alliance News) - Stock prices in London opened higher on Friday, while UK government borrowing has jumped to the highest level for May outside the pandemic era. Read More

Crest Nicholson hikes dividend as returns to profit despite sales drop

12th Jun 2025 09:20

(Alliance News) - Crest Nicholson Holdings PLC on Thursday said first-half trading was in line with expectations amid signs the housing market is stabilising. Read More

LONDON BRIEFING: Tesco backs outlook; Halma hails record earnings

12th Jun 2025 07:47

(Alliance News) - London's FTSE 100 is called to open lower on Thursday, with Middle East tensions and tariff worries keeping enthusiasm at bay. Read More

UK dividends calendar - next 7 days

22nd Apr 2025 14:21

Read More

LONDON BROKER RATINGS: Barclays upgrades Mondi; RBC ups Currys target

7th Apr 2025 09:46

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

See more Crest Nicholson news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered