Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free CRST Stock Alerts

Crest Nicholson (CRST) Stock Chart & Stock Price History

Crest Nicholson logo
GBX 71.60 +0.50 (+0.70%)
As of 12:43 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 61.17%, with a year-to-date return of -50.10%. In the past month, the stock has increased 11.72%, reflecting recent market activity.

As of the latest close, Crest Nicholson traded at GBX 71.10 with a market cap of £182.53 million and volume of 1.81 million shares. Five years ago, the stock traded at GBX 458.20, representing a 84.37% decrease over that period. At the time, it had a market cap of £1.18 billion and a volume of 516,387 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.14%
1 Month
Performance
+11.72%
3 Month
Performance
-53.23%
Year-To-Date
Performance
-50.10%
1 Year
Performance
-61.17%
5 Year
Performance
-84.37%

CRST Stock Chart for Friday, May, 29, 2026

CRST Chart by TradingView

Crest Nicholson Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026GBX 72.50GBX 71.10
-1.93%		GBX 73.70GBX 69.401.81 million shs£182.53 million
05/27/2026GBX 73.50GBX 72.50
-1.36%		GBX 76.10GBX 72.103.12 million shs£186.13 million
05/26/2026GBX 71.50GBX 73.50
+2.80%		GBX 74.40GBX 71.701.49 million shs£188.69 million
05/25/2026GBX 71.50GBX 71.50GBX 75GBX 69.302.81 million shs£183.56 million
05/22/2026GBX 69.60GBX 71.50
+2.73%		GBX 75GBX 69.302.81 million shs£183.56 million
05/21/2026GBX 66GBX 69.60
+5.45%		GBX 69.60GBX 65.9013.91 million shs£178.68 million
05/20/2026GBX 66.90GBX 66
-1.34%		GBX 66.80GBX 63.7060.08 million shs£169.44 million
05/19/2026GBX 66.10GBX 66.90
+1.21%		GBX 68.30GBX 63.936.65 million shs£169.70 million
05/18/2026GBX 69GBX 66.10
-4.20%		GBX 68.30GBX 63.903.76 million shs£169.70 million
05/15/2026GBX 71.29GBX 69
-3.22%		GBX 71.60GBX 68.601.48 million shs£177.14 million
05/14/2026GBX 69.51GBX 71.29
+2.57%		GBX 72.40GBX 68.702.93 million shs£183.03 million
05/13/2026GBX 70.20GBX 69.51
-0.99%		GBX 70.80GBX 682.14 million shs£180.22 million
05/12/2026GBX 73.50GBX 70.20
-4.49%		GBX 74GBX 70.202.13 million shs£180.22 million
05/11/2026GBX 73.20GBX 73.50
+0.41%		GBX 74.70GBX 71.402.57 million shs£188.69 million
05/08/2026GBX 72.70GBX 73.20
+0.69%		GBX 75.80GBX 70.604.70 million shs£187.92 million
05/07/2026GBX 68.80GBX 72.70
+5.67%		GBX 73.64GBX 67.6890.78 million shs£186.64 million
05/06/2026GBX 66.36GBX 68.80
+3.67%		GBX 71.60GBX 68.205.54 million shs£176.63 million
05/05/2026N/AGBX 66.36GBX 67.80GBX 65.702.27 million shs£170.37 million
04/30/2026GBX 64.09GBX 65.61
+2.38%		GBX 66.40GBX 64.402.43 million shs£168.44 million
04/29/2026GBX 61.31GBX 64.09
+4.53%		GBX 65.70GBX 60.703.15 million shs£164.52 million
04/28/2026GBX 61.30GBX 61.31
+0.01%		GBX 63.20GBX 59.604.80 million shs£157.39 million
Related Companies

This page (LON:CRST) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel