Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Crest Nicholson (CRST) Share Price

Intraday
Historical

Price	71.60p on 29-05-2026 at 17:07:36
Change	0.50p 0.7%
Buy	73.00p
Sell	72.00p

Last Trade:	Unknown 67,628.00 at 71.60p
Day's Volume:	19,054,808
Last Close:	71.60p
Open:	72.40p
ISIN:	GB00B8VZXT93

Day's Range	70.50p - 73.30p
52wk Range:	59.60p - 197.60p
Market Capitalisation:	£183.82m
VWAP:	71.65095p
Shares in Issue:	256.73m

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Crest Nicholson (CRST) Latest Trades
Unknown*	67,628	71.60p	OTC Trade	18:07:16 - 29-May-26
Unknown*	40,516	71.60p	OTC Trade	18:07:16 - 29-May-26
Unknown*	38,199	71.60p	OTC Trade	17:57:08 - 29-May-26
Unknown*	107,961	71.60p	OTC Trade	17:57:08 - 29-May-26
Unknown*	60,800	71.60p	OTC Trade	17:57:02 - 29-May-26
Unknown*	9,764	71.60p	OTC Trade	17:56:50 - 29-May-26
Sell*	707	71.60p	SI Trade Suspected SELL Trade	16:49:22 - 29-May-26
Sell*	15,105	71.60p	SI Trade	16:49:05 - 29-May-26
Sell*	16,577	71.60p	SI Trade	16:49:05 - 29-May-26
Sell*	61,638	71.60p	SI Trade	16:49:05 - 29-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	72.40	73.30	70.50	71.60	19,054,808
28th May 2026 (Thu)	72.70	72.80	69.20	71.10	1,936,531
27th May 2026 (Wed)	72.10	76.00	72.10	72.50	3,172,066
26th May 2026 (Tue)	71.70	74.30	71.70	73.50	1,524,818
25th May 2026 (Mon)	71.50	71.50	71.50	71.50	0
22nd May 2026 (Fri)	69.30	74.60	69.30	71.50	2,813,951
21st May 2026 (Thu)	67.00	69.60	65.90	69.60	1,334,642
20th May 2026 (Wed)	66.50	66.70	63.60	66.00	2,474,914
19th May 2026 (Tue)	67.00	68.30	64.00	66.20	6,663,814
18th May 2026 (Mon)	67.40	68.20	63.90	66.10	3,781,172
15th May 2026 (Fri)	71.60	71.60	68.40	69.00	1,965,891
14th May 2026 (Thu)	68.70	72.40	68.70	72.40	2,936,434
13th May 2026 (Wed)	69.40	70.10	68.00	69.70	2,146,219
12th May 2026 (Tue)	74.00	74.00	70.20	70.20	2,208,246
11th May 2026 (Mon)	73.80	74.50	71.40	73.70	2,583,954
8th May 2026 (Fri)	72.00	75.70	70.60	73.20	4,707,217
7th May 2026 (Thu)	70.40	73.80	67.70	72.70	4,006,948
6th May 2026 (Wed)	68.40	71.60	68.20	68.80	5,603,335
5th May 2026 (Tue)	67.60	67.80	65.70	66.90	2,277,616
4th May 2026 (Mon)	68.00	68.00	68.00	68.00	0
1st May 2026 (Fri)	65.50	68.00	65.00	68.00	5,258,193

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
29th May 2026 10:34 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
21st May 2026 9:52 am	RNS	Holding(s) in Company
20th May 2026 2:28 pm	RNS	Holding(s) in Company
19th May 2026 7:00 am	RNS	Revised date for the half year results
12th May 2026 2:09 pm	RNS	Director/PDMR Shareholding
1st May 2026 4:26 pm	RNS	Holding(s) in Company
30th Apr 2026 4:04 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
28th Apr 2026 2:56 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Trading Update

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68