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	58.10p on 04-09-2026 at 17:25:05
Change	1.90p 3.38%
Buy	58.00p
Sell	57.70p

Last Trade:	Buy 427,282.00 at 58.10p
Day's Volume:	2,630,114
Last Close:	58.10p
Open:	56.20p
ISIN:	GB00B8VZXT93

Day's Range	55.70p - 59.00p
52wk Range:	53.00p - 176.20p
Market Capitalisation:	£149.18m
VWAP:	57.70299p
Shares in Issue:	256.76m

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
Buy*	427,282	58.10p	Suspected BUY Trade	16:35:22 - 04-Sep-26
Sell*	408	57.70p	Automatic Execution	16:29:56 - 04-Sep-26
Sell*	24	57.70p	Automatic Execution	16:29:56 - 04-Sep-26
Sell*	7	57.70p	Automatic Execution	16:29:54 - 04-Sep-26
Sell*	1,487	57.80p	Automatic Execution	16:29:42 - 04-Sep-26
Sell*	896	57.80p	Automatic Execution	16:29:42 - 04-Sep-26
Sell*	7	57.80p	SI Trade	16:29:01 - 04-Sep-26
Buy*	6,000	57.9048p	Suspected BUY Trade	16:28:28 - 04-Sep-26
Buy*	2,472	58.00p	Automatic Execution	16:25:41 - 04-Sep-26
Sell*	706	57.90p	Automatic Execution	16:25:41 - 04-Sep-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	56.20	59.00	55.70	58.10	2,630,114
3rd Sep 2026 (Thu)	55.70	56.40	53.00	56.20	12,606,577
2nd Sep 2026 (Wed)	61.50	63.00	61.00	61.30	1,629,961
1st Sep 2026 (Tue)	63.50	63.70	61.10	62.00	2,559,675
31st Aug 2026 (Mon)	64.10	64.10	64.10	64.10	0
28th Aug 2026 (Fri)	66.20	66.20	63.50	64.10	1,559,285
27th Aug 2026 (Thu)	67.80	67.80	65.00	65.20	604,654
26th Aug 2026 (Wed)	67.50	67.90	66.00	66.50	1,944,440
25th Aug 2026 (Tue)	67.20	68.00	65.60	66.50	1,938,263
24th Aug 2026 (Mon)	67.80	67.80	65.20	65.20	1,819,624
21st Aug 2026 (Fri)	69.50	70.20	67.30	67.80	1,419,383
20th Aug 2026 (Thu)	68.00	69.80	68.00	69.50	1,692,599
19th Aug 2026 (Wed)	71.10	71.10	66.70	69.50	1,324,895
18th Aug 2026 (Tue)	70.00	71.00	68.80	69.00	1,592,477
17th Aug 2026 (Mon)	72.60	72.60	69.50	70.60	1,628,254
14th Aug 2026 (Fri)	70.50	71.80	69.80	71.70	1,427,833
13th Aug 2026 (Thu)	66.00	71.90	66.00	71.30	15,141,136
12th Aug 2026 (Wed)	66.00	68.60	66.00	67.00	6,829,289
11th Aug 2026 (Tue)	64.60	66.20	62.50	66.20	2,731,867
10th Aug 2026 (Mon)	64.00	65.30	62.70	63.60	1,598,455
7th Aug 2026 (Fri)	65.30	66.00	63.40	65.40	1,496,131
6th Aug 2026 (Thu)	63.70	65.20	62.80	63.80	1,389,126
5th Aug 2026 (Wed)	66.50	66.50	62.80	63.90	1,764,517

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
3rd Sep 2026 7:00 am	RNS	Trading update
28th Aug 2026 1:21 pm	RNS	Total Voting Rights
24th Aug 2026 10:44 am	RNS	Holding(s) in Company
10th Aug 2026 4:15 pm	RNS	Director/PDMR Shareholding
31st Jul 2026 10:29 am	RNS	Total Voting Rights
27th Jul 2026 12:32 pm	RNS	Holding(s) in Company
16th Jul 2026 7:00 am	RNS	Half-year Financial Report
10th Jul 2026 5:19 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 4:50 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
24th Jun 2026 2:37 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43