Quotes Crest Nicholson Holdings plc

Equities

CRST

GB00B8VZXT93

Homebuilding

Real-time Estimate Cboe Europe Other stock markets 05:41:18 2026-05-14 EDT			5-day change	1st Jan Change
70.40 ^GBX	+1.00%		-2.56%	-50.63%

05-01	Janus Henderson Group discloses 10.04% voting rights in Crest Nicholson, filing shows	RE
04-27	Goldman Sachs and Citi cut Sainsbury	AN

Quotes 5-day view: Crest Nicholson Holdings plc

Delayed Quote London S.E.

Crest Nicholson Holdings plc(CRST) : Historical Chart (5-day)

	2026-05-08	2026-05-11	2026-05-12	2026-05-13	2026-05-14
Last	73.20 p	73.70 p	70.20 p	69.70 p	70.50 p
Volume	4,707,246	2,583,980	2,208,259	2,146,240	320,681
Change	+0.69%	+0.68%	-4.75%	-0.71%	+1.00%
Opening	72.00 p	73.80 p	74.00 p	69.40 p	68.70 p
High	75.80 p	74.70 p	74.00 p	70.80 p	71.20 p
Low	70.60 p	71.40 p	70.20 p	68.00 p	68.70 p

Performance

1 day	+1.00%
1 week	-2.56%
Current month	+7.33%
1 month	-33.42%
3 months	-57.73%
6 months	-57.33%
Current year	-50.63%
1 year	-61.77%
3 years	-73.06%
5 years	-83.44%
10 years	-87.10%

Volumes

markets

Daily volume

320,681

Estimated daily volume

1,071,622

Avg. Volume 20 sessions

3,720,957

Daily volume ratio

0.29

Avg. Volume 20 sessions GBX

261,955,372.8

Avg. Volume 20 sessions USD

261,955,372.8

Record volume 1

48,848,210

Record volume 2

42,873,980

Record volume 3

13,233,200

Capital turnover ratio

0.01

Float rotation

0.02

Basic data

Capitalization (GBX)

178,937,940

Capitalization (USD)

241,893,016

Net sales (GBP)

610,800,000

Net sales (USD)

825,695,515

Number of employees

685

Sales / Employee (GBP)

891,679

Sales / Employee (USD)

1,205,395

Free-Float

90.72 %

Free-Float capitalization (GBX)

162,516,343

Free-Float capitalization (USD)

219,693,869

Average Daily Capital Traded

146.39%

Indicators

Moving average 5 days

71.9

Moving average 20 days

78.08

Moving average 50 days

100.52

Moving average 100 days

122.95

Price spread / (MMA5)

+2.13%

Price spread / (MMA20)

+10.90%

Price spread / (MMA50)

+42.79%

Price spread / (MMA100)

+74.64%

STIM

RSI 9 days

38.21

RSI 14 days

35.29

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
CREST NICHOLSON HOLDINGS PLC	+1.00%	-2.56%	-61.77%	-73.06%	242M
DR HORTON	-1.77%	-5.66%	+11.37%	+29.60%	39.91B
PULTEGROUP, INC.	-1.38%	-5.94%	+6.12%	+65.09%	21.52B
DAIWA HOUSE INDUSTRY CO., LTD.	-5.00%	-5.67%	-8.32%	+28.23%	18.74B
SEKISUI HOUSE, LTD.	-2.20%	-0.23%	+2.27%	+20.08%	14.37B
TOLL BROTHERS, INC.	-1.15%	-6.16%	+21.51%	+106.95%	12.59B
SEKISUI CHEMICAL CO., LTD.	+1.42%	-1.91%	-5.66%	+22.51%	5.94B
TAYLOR MORRISON HOME CORPORATION	-2.51%	-5.92%	-7.27%	+30.23%	5.3B
SUMITOMO FORESTRY CO., LTD.	-1.52%	-5.71%	-8.83%	+26.90%	5.1B
BARRATT REDROW PLC	+0.86%	-4.59%	-44.84%	-50.20%	4.72B
Average	-1.22%	-2.80%	-9.54%	+20.63%	12.84B
Weighted average by Cap.	-1.93%	-2.67%	+3.03%	+38.33%

See all sector performances

Historical Quotes: Crest Nicholson Holdings plc

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

0d831.xAJzPlhszYrEx3ddgraZOOtR8EKHSbO143u2iKz7sn8.k2ESZBQUutiJkzYOstzebq8CxRvBA_jZpCSD4sHJ2Q-DdiwNYAW54aymIg

Date	Price	Volume	Total
05:31:29	70.50	30	320,681
05:31:29	70.50	595	320,651
05:29:11	70.84	26	320,056
05:24:12	70.90	1	320,030
05:19:19	70.50	3,222	320,029
05:19:19	70.50	1,302	316,807
05:19:19	70.50	10,042	315,505
05:19:19	70.50	994	305,463
05:19:19	70.50	10,042	304,469
05:19:19	70.50	65	294,427

Chart

Duration

Period

More charts

Course Extremes

1 week	68	75.8
1 month	59.6	115.6
Current year	59.6	173
1 year	59.6	197.6
3 years	59.6	272.4
5 years	59.6	469
10 years	59.6	648.5

Monthly variations

Annual variations

2026	-51.43%
2025	-15.04%
2024	-22.24%
2023	-8.20%
2022	-36.40%
2021	+14.18%
2020	-24.55%
2019	+31.57%
2018	-39.78%
2017	+20.31%
2016	-18.67%
2015	+43.41%
2014	+6.38%
2013	+43.18%