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	73.80p on 17-06-2026 at 09:10:15
Change	3.60p 5.13%
Buy	74.10p
Sell	73.60p

Last Trade:	Buy 27.00 at 74.10p
Day's Volume:	387,867
Last Close:	70.20p
Open:	72.40p
ISIN:	GB00B8VZXT93

Day's Range	71.40p - 74.00p
52wk Range:	59.60p - 196.50p
Market Capitalisation:	£189.47m
VWAP:	73.04457p
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
Buy*	27	74.10p	SI Trade	10:10:15 - 17-Jun-26
Buy*	944	73.80p	Automatic Execution	10:06:45 - 17-Jun-26
Buy*	562	73.80p	Automatic Execution	10:06:45 - 17-Jun-26
Buy*	2,093	74.00p	Automatic Execution	10:06:33 - 17-Jun-26
Sell*	204	73.60p	Automatic Execution	10:06:33 - 17-Jun-26
Sell*	57	73.60p	Automatic Execution	10:06:33 - 17-Jun-26
Sell*	20	73.30p	Automatic Execution	10:06:33 - 17-Jun-26
Sell*	805	73.30p	Automatic Execution	10:06:33 - 17-Jun-26
Sell*	1,078	73.60p	Automatic Execution	10:06:33 - 17-Jun-26
Sell*	5,978	73.50p	Automatic Execution	10:06:33 - 17-Jun-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	72.20	72.30	69.40	70.20	2,538,111
15th Jun 2026 (Mon)	72.10	74.60	70.90	71.70	2,589,026
12th Jun 2026 (Fri)	74.00	77.30	69.50	70.20	4,828,168
11th Jun 2026 (Thu)	71.40	73.40	70.10	72.80	2,801,276
10th Jun 2026 (Wed)	72.20	72.20	67.40	71.40	4,029,141
9th Jun 2026 (Tue)	69.00	72.00	67.50	70.60	3,708,242
8th Jun 2026 (Mon)	67.00	69.30	65.60	67.80	2,524,031
5th Jun 2026 (Fri)	68.50	72.00	67.20	67.70	4,405,992
4th Jun 2026 (Thu)	69.40	70.70	67.80	69.20	2,786,445
3rd Jun 2026 (Wed)	67.90	69.80	66.80	68.30	1,340,237
2nd Jun 2026 (Tue)	65.00	68.80	65.00	67.60	2,333,032
1st Jun 2026 (Mon)	71.40	71.40	65.40	65.80	3,171,284
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
11th Jun 2026 2:03 pm	RNS	Holding(s) in Company
10th Jun 2026 4:13 pm	RNS	Director/PDMR Shareholding
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,476.62

Change-17.59