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	105.60p on 01-04-2026 at 15:42:15
Change	4.80p 4.76%
Buy	105.80p
Sell	105.40p

Last Trade:	Sell 25,000.00 at 100.92p
Day's Volume:	1,169,524
Last Close:	105.60p
Open:	101.90p
ISIN:	GB00B8VZXT93

Day's Range	99.50p - 107.10p
52wk Range:	96.95p - 198.50p
Market Capitalisation:	£271.02m
VWAP:	103.28555p
Shares in Issue:	256.65m

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
Sell*	25,000	100.92p	Negotiated Trade	16:37:53 - 01-Apr-26
Buy*	89,912	105.60p	Suspected BUY Trade	16:35:04 - 01-Apr-26
Buy*	142	105.70p	Automatic Execution	16:29:45 - 01-Apr-26
Buy*	400	105.70p	Automatic Execution	16:29:45 - 01-Apr-26
Sell*	2,727	105.50p	Automatic Execution	16:29:42 - 01-Apr-26
Buy*	19,150	105.61p	Ordinary	16:29:39 - 01-Apr-26
Sell*	100	105.50p	Automatic Execution	16:29:31 - 01-Apr-26
Buy*	400	105.70p	Automatic Execution	16:29:26 - 01-Apr-26
Buy*	400	105.70p	Automatic Execution	16:29:25 - 01-Apr-26
Buy*	400	105.70p	Automatic Execution	16:29:12 - 01-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2026 (Tue)	100.00	102.60	99.70	100.80	824,051
30th Mar 2026 (Mon)	103.80	103.80	99.50	100.70	1,502,470
27th Mar 2026 (Fri)	106.50	106.50	102.70	102.70	902,735
26th Mar 2026 (Thu)	108.40	108.90	104.40	106.30	1,512,781
25th Mar 2026 (Wed)	104.60	113.30	104.60	110.00	2,276,184
24th Mar 2026 (Tue)	104.90	105.20	96.95	99.80	2,850,653
23rd Mar 2026 (Mon)	101.80	107.90	98.00	104.30	2,179,012
20th Mar 2026 (Fri)	109.40	111.30	102.20	103.10	3,928,269
19th Mar 2026 (Thu)	114.00	114.00	105.50	106.10	1,427,753
18th Mar 2026 (Wed)	116.00	119.10	113.40	115.20	627,700
17th Mar 2026 (Tue)	116.00	119.30	113.90	116.70	649,337
16th Mar 2026 (Mon)	117.20	119.30	116.70	117.50	580,379
13th Mar 2026 (Fri)	121.00	121.00	115.30	119.00	858,505
12th Mar 2026 (Thu)	122.00	122.50	118.00	118.40	551,756
11th Mar 2026 (Wed)	125.00	126.60	122.30	124.20	559,799
10th Mar 2026 (Tue)	121.50	127.60	121.50	125.80	716,556
9th Mar 2026 (Mon)	127.00	127.00	121.00	121.40	1,289,628
6th Mar 2026 (Fri)	131.00	133.50	128.40	128.70	937,831
5th Mar 2026 (Thu)	132.50	136.50	131.20	132.80	667,911
4th Mar 2026 (Wed)	139.50	140.50	133.00	136.40	951,827
3rd Mar 2026 (Tue)	145.50	146.30	136.20	137.40	592,234
2nd Mar 2026 (Mon)	149.30	150.00	146.00	146.20	417,626

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
31st Mar 2026 3:23 pm	RNS	Total Voting Rights
26th Mar 2026 3:24 pm	RNS	Director/PDMR Shareholding
25th Mar 2026 11:59 am	RNS	Result of AGM
25th Mar 2026 7:00 am	RNS	Trading Statement
24th Mar 2026 8:45 am	RNS	Director/PDMR Shareholding
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding
3rd Mar 2026 5:22 pm	RNS	Director/PDMR Shareholding
27th Feb 2026 2:37 pm	RNS	Total Voting Rights
17th Feb 2026 10:38 am	RNS	Annual Report & Notice of AGM

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,364.79

Change188.34