Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad)tc pixel Free CRST Stock Alerts

Crest Nicholson (CRST) Stock Chart & Stock Price History

Crest Nicholson logo
GBX 150.90 +1.50 (+1.00%)
As of 09/5/2025 12:13 PM Eastern
Compare

Crest Nicholson Stock Price Performance

The Crest Nicholson (CRST) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.65%, with a year-to-date return of -10.66%. In the past month, the stock has decreased 19.78%, reflecting recent market activity.

As of the latest close, Crest Nicholson traded at GBX 150.90 with a market cap of £386.83 million and volume of 55.05 million shares. Five years ago, the stock traded at GBX 194.50, representing a 22.42% decrease over that period. At the time, it had a market cap of £499.71 million and a volume of 618,400 shares.

Receive CRST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crest Nicholson and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.47%
1 Month
Performance
-19.78%
3 Month
Performance
-13.97%
Year-To-Date
Performance
-10.66%
1 Year
Performance
-21.65%
5 Year
Performance
-22.42%

CRST Stock Chart for Saturday, September, 6, 2025

CRST Chart by TradingView

Crest Nicholson Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/05/2025GBX 149.40GBX 150.90
+1.00%		GBX 153.30GBX 149.8055.05 million shs£386.83 million
09/04/2025GBX 146.70GBX 149.40
+1.84%		GBX 149.93GBX 146.902.27 million shs£382.98 million
09/03/2025GBX 147.29GBX 146.70
-0.40%		GBX 148.60GBX 143.306.71 million shs£376.06 million
09/02/2025GBX 148.40GBX 147.29
-0.75%		GBX 149GBX 144.305.12 million shs£377.57 million
09/01/2025GBX 150.20GBX 148.40
-1.20%		GBX 152GBX 147.101.78 million shs£380.42 million
08/29/2025GBX 155.02GBX 150.20
-3.11%		GBX 157.60GBX 150.201.20 million shs£385.24 million
08/28/2025GBX 162.10GBX 155.02
-4.37%		GBX 163.30GBX 154.20814,614 shs£397.60 million
08/27/2025GBX 164.90GBX 162.10
-1.70%		GBX 165.90GBX 160.10955,589 shs£415.76 million
08/26/2025GBX 170.10GBX 164.90
-3.06%		GBX 170.90GBX 164.30680,589 shs£422.94 million
08/25/2025GBX 170.10GBX 170.10GBX 171.40GBX 165.601.05 million shs£436.28 million
08/22/2025GBX 168.50GBX 170.10
+0.95%		GBX 171.40GBX 165.601.05 million shs£436.28 million
08/21/2025GBX 173.30GBX 168.50
-2.77%		GBX 175.60GBX 168.501.14 million shs£432.18 million
08/20/2025GBX 176.30GBX 173.30
-1.70%		GBX 179.10GBX 170.501.80 million shs£444.49 million
08/19/2025GBX 175.90GBX 176.30
+0.23%		GBX 177.20GBX 174.101.54 million shs£452.18 million
08/18/2025GBX 179GBX 175.90
-1.73%		GBX 181.40GBX 172.90332,837 shs£451.16 million
08/15/2025GBX 178.90GBX 179
+0.06%		GBX 182.90GBX 177.96488,823 shs£459.11 million
08/14/2025GBX 179.60GBX 178.90
-0.39%		GBX 182.80GBX 178.90258,101 shs£458.85 million
08/13/2025GBX 180.30GBX 179.60
-0.39%		GBX 181.60GBX 178.10284,036 shs£460.65 million
08/12/2025GBX 180.80GBX 180.30
-0.28%		GBX 184.10GBX 177.90574,198 shs£462.44 million
08/11/2025GBX 184.90GBX 180.80
-2.22%		GBX 187.70GBX 179.20177,601 shs£463.72 million
08/08/2025GBX 185.40GBX 184.90
-0.27%		GBX 188.30GBX 182.50175,316 shs£474.24 million
08/07/2025GBX 188.10GBX 185.40
-1.44%		GBX 188.80GBX 183.40254,938 shs£475.52 million
08/06/2025GBX 182.40GBX 188.10
+3.12%		GBX 188.10GBX 182.30222,469 shs£482.45 million
08/05/2025GBX 183.70GBX 182.40
-0.71%		GBX 186.10GBX 181.55266,307 shs£467.83 million
Related Companies

This page (LON:CRST) was last updated on 9/6/2025 by MarketBeat.com Staff
From Our Partners
The man running the U.S. dollar… is hoarding gold
When the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...
Golden Portfolio | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Odd “310F trade” doubles investor’s money in just 3 days?
Have you heard of 310F? This unusual trade setup has quietly delivered one of the most consistent profit st...
Eagle Publishing | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel