Crest Nicholson (CRST) Stock Chart & Stock Price History GBX 186.20 +0.90 (+0.49%) As of 10:03 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Crest Nicholson Stock Price Performance 5 Day Performance+7.13%1 Month Performance+14.38%3 Month Performance+3.56%6 Month Performance+10.83%Year-To-Date Performance+10.24%1 Year Performance-0.96% Receive CRST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Crest Nicholson and its competitors with MarketBeat's FREE daily newsletter. Email Address CRST Stock Chart for Friday, May, 2, 2025 CRST Chart by TradingView Crest Nicholson Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025GBX 179.80GBX 185.30+3.06%GBX 185.30GBX 177.70364,156 shs£475.27 million04/30/2025GBX 178.90GBX 179.80+0.50%GBX 183.30GBX 173.60473,246 shs£461.16 million04/29/2025GBX 175.90GBX 178.90+1.71%GBX 183.50GBX 175.20529,593 shs£458.85 million04/28/2025GBX 173.80GBX 175.90+1.21%GBX 176GBX 171.80419,659 shs£451.16 million04/25/2025GBX 171.80GBX 173.80+1.16%GBX 178.20GBX 171.40470,755 shs£445.77 million04/24/2025GBX 171GBX 171.80+0.47%GBX 175GBX 169.40411,214 shs£440.64 million04/23/2025GBX 168.20GBX 171+1.66%GBX 175.40GBX 169.90498,938 shs£438.59 million04/22/2025GBX 168.40GBX 168.20-0.12%GBX 173.30GBX 164.30574,763 shs£431.41 million04/21/2025GBX 168.40GBX 168.40GBX 168.80GBX 161.40396,767 shs£431.92 million04/18/2025GBX 168.40GBX 168.40GBX 168.80GBX 161.40396,767 shs£431.92 million Get the Latest News and Ratings for CRST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Crest Nicholson and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025GBX 165.90GBX 168.40+1.51%GBX 168.80GBX 161.40396,767 shs£431.92 million04/16/2025GBX 163.80GBX 165.90+1.28%GBX 166.20GBX 162.14319,277 shs£425.51 million04/15/2025GBX 157.10GBX 163.80+4.26%GBX 164.80GBX 157.30498,589 shs£420.12 million04/14/2025GBX 149.80GBX 157.10+4.87%GBX 157.20GBX 148.80750,472 shs£402.94 million04/11/2025GBX 148.50GBX 149.80+0.88%GBX 153.20GBX 143.89452,174 shs£384.21 million04/10/2025GBX 142.50GBX 148.50+4.21%GBX 153.80GBX 14829.16 million shs£380.88 million04/09/2025GBX 149.40GBX 142.50-4.62%GBX 149.70GBX 140.10725,776 shs£365.48 million04/09/2025GBX 149.40GBX 142.50-4.62%GBX 149.70GBX 140.10725,776 shs£365.48 million04/08/2025GBX 146.50GBX 149.40+1.98%GBX 153.20GBX 144.50618,444 shs£383.19 million04/08/2025GBX 146.50GBX 149.40+1.98%GBX 153.20GBX 144.50618,444 shs£383.19 million04/07/2025GBX 151.80GBX 146.50-3.49%GBX 156.70GBX 142.8032.54 million shs£375.75 million04/04/2025GBX 160.70GBX 151.80-5.54%GBX 163.10GBX 15123.69 million shs£389.34 million04/03/2025GBX 162.79GBX 160.70-1.28%GBX 166.70GBX 159.90469,082 shs£412.17 million04/02/2025GBX 168.07GBX 162.79-3.14%GBX 164.90GBX 161933,314 shs£417.53 million04/01/2025GBX 170.41GBX 168.07-1.37%GBX 170.60GBX 163.50938,209 shs£431.07 million Related Companies Cairn Homes Stock Price Chart Glenveagh Properties Stock Price Chart MJ Gleeson Stock Price Chart Springfield Properties Stock Price Chart Watkin Jones Stock Price Chart Barratt Redrow Stock Price Chart Taylor Wimpey Stock Price Chart The Berkeley Group Stock Price Chart Persimmon Stock Price Chart Bellway Stock Price Chart Receive CRST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Crest Nicholson and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CRST) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Crest Nicholson Holdings plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Crest Nicholson With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CRST Stock Free CRST Stock Alerts