|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 72.00 GBX | -0.96% |
|
+4.41% | -50.52% |
| May. 01 | Janus Henderson Group discloses 10.04% voting rights in Crest Nicholson, filing shows | RE |
| Apr. 27 | Goldman Sachs and Citi cut Sainsbury | AN |
Quotes 5-day view: Crest Nicholson Holdings plc
Delayed Quote London S.E.
| 2026-05-01 | 2026-05-05 | 2026-05-06 | 2026-05-07 | 2026-05-08 | |
|---|---|---|---|---|---|
| Last | 68.00 p | 66.90 p | 68.80 p | 72.70 p | 70.90 p |
| Volume | 5,258,218 | 2,277,648 | 5,603,378 | 4,006,976 | 160,337 |
| Change | +3.03% | -1.62% | +2.84% | +5.67% | -0.96% |
| Opening | 65.50 p | 67.60 p | 68.40 p | 70.40 p | 72.00 p |
| High | 68.00 p | 67.80 p | 71.60 p | 73.80 p | 72.00 p |
| Low | 65.00 p | 65.70 p | 68.20 p | 67.68 p | 70.60 p |
Performance
| 1 day | -0.96% | ||
| 1 week | +4.41% | ||
| Current month | +7.58% | ||
| 1 month | -34.86% | ||
| 3 months | -53.14% | ||
| 6 months | -56.73% | ||
| Current year | -50.52% | ||
| 1 year | -63.96% | ||
| 3 years | -72.27% | ||
| 5 years | -83.36% | ||
| 10 years | -86.70% |
Volumes
marketsDaily volume
160,337
Estimated daily volume
1,845,866
Avg. Volume 20 sessions
7,138,787
Daily volume ratio
0.26
Avg. Volume 20 sessions GBX
513,992,664
Avg. Volume 20 sessions USD
513,992,664
Record volume 1
48,848,210
Record volume 2
42,873,980
Record volume 3
13,233,200
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Capitalization (GBX)
186,637,239
Capitalization (USD)
254,066,484
Net sales (GBP)
610,800,000
Net sales (USD)
831,472,910
Number of employees
685
Sales / Employee (GBP)
891,679
Sales / Employee (USD)
1,213,829
Free-Float
90.72 %
Free-Float capitalization (GBX)
169,511,308
Free-Float capitalization (USD)
230,753,210
Average Daily Capital Traded
275.4%
Indicators
Moving average 5 days
68.48
Moving average 20 days
85
Moving average 50 days
107.26
Moving average 100 days
125.22
Price spread / (MMA5)
-4.89%
Price spread / (MMA20)
+18.06%
Price spread / (MMA50)
+48.98%
Price spread / (MMA100)
+73.92%
STIM
RSI 9 days
33.77
RSI 14 days
31.82
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.96% | +4.41% | -63.96% | -72.27% | 254M | |
| -2.15% | -5.13% | +18.90% | +35.01% | 41.39B | |
| -2.73% | -4.53% | +15.30% | +74.31% | 22.25B | |
| -0.79% | +0.21% | -7.45% | +37.91% | 19.05B | |
| -0.70% | -0.29% | +3.31% | +21.83% | 14.22B | |
| -3.19% | -3.55% | +33.88% | +115.96% | 12.99B | |
| -1.75% | +0.06% | -4.08% | +26.19% | 6.2B | |
| -1.46% | -2.09% | +1.95% | +40.19% | 5.56B | |
| -4.84% | -5.22% | -6.20% | +34.76% | 5.37B | |
| -0.68% | +3.27% | -44.70% | -47.15% | 5.02B | |
| Average | -1.93% | +0.57% | -5.31% | +26.67% | 13.23B | |
| Weighted average by Cap. | -2.00% | -1.74% | +8.91% | +45.03% |
Historical Quotes: Crest Nicholson Holdings plc
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d5d087.pckS8IEPbcb1vHAZhHnlJnK9N655H7eiD_jDVsUmS-s.ka10v-g2A5W8iB5r6DiNcgX_Z_YLS4DENsyJA7dBIbLmmnC46jYvlr_JGw
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:43:38 am | 70.90 | 380 | 160,337 |
| 03:40:12 am | 71.00 | 2,000 | 159,957 |
| 03:30:41 am | 71.21 | 3,900 | 157,957 |
| 03:30:20 am | 71.41 | 696 | 154,057 |
| 03:30:16 am | 71.30 | 35,062 | 153,361 |
| 03:28:53 am | 71.20 | 4,038 | 118,299 |
| 03:28:13 am | 71.10 | 35,160 | 114,261 |
| 03:27:15 am | 70.98 | 680 | 79,101 |
| 03:27:01 am | 70.80 | 1,254 | 78,421 |
| 03:26:00 am | 70.63 | 10,000 | 77,167 |
Course Extremes
| 1 week | 65.7 |  | 73.8 |
| 1 month | 59.6 | | 115.6 |
| Current year | 59.6 | | 173 |
| 1 year | 59.6 | | 198.5 |
| 3 years | 59.6 | | 272.4 |
| 5 years | 59.6 | | 469 |
| 10 years | 59.6 | | 648.5 |
Monthly variations
Annual variations
| 2026 | -49.34% | ||
| 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% |
- Stock Market
- Equities
- CRST Stock
- Quotes Crest Nicholson Holdings plc
Select your edition
All financial news and data tailored to specific country editions
