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	65.20p on 29-09-2026 at 17:45:06
Change	-0.30p -0.46%
Buy	65.10p
Sell	65.00p

Last Trade:	Buy 686.00 at 65.20p
Day's Volume:	1,843,214
Last Close:	65.20p
Open:	66.90p
ISIN:	GB00B8VZXT93

Day's Range	64.40p - 66.90p
52wk Range:	53.00p - 176.20p
Market Capitalisation:	£167.41m
VWAP:	65.19276p
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*	686	65.20p	Automatic Execution	16:35:01 - 29-Sep-26
Buy*	4,497	65.20p	Automatic Execution	16:35:01 - 29-Sep-26
Buy*	152,549	65.20p	Suspected BUY Trade	16:35:01 - 29-Sep-26
Buy*	5,000	65.00p	Ordinary	16:30:05 - 29-Sep-26
Buy*	158	65.10p	Automatic Execution	16:29:50 - 29-Sep-26
Buy*	120	65.10p	Automatic Execution	16:29:50 - 29-Sep-26
Buy*	2,851	65.10p	Automatic Execution	16:29:50 - 29-Sep-26
Sell*	1,731	64.90p	SI Trade	16:29:48 - 29-Sep-26
Buy*	1,149	65.10p	Automatic Execution	16:29:38 - 29-Sep-26
Sell*	1,251	65.00p	Automatic Execution	16:29:38 - 29-Sep-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	66.90	66.90	64.40	65.20	1,843,214
28th Sep 2026 (Mon)	66.10	68.90	63.70	65.50	8,722,676
25th Sep 2026 (Fri)	58.60	59.30	58.10	59.00	1,357,547
24th Sep 2026 (Thu)	58.00	58.70	56.00	58.20	1,258,292
23rd Sep 2026 (Wed)	56.00	58.50	56.00	57.00	823,090
22nd Sep 2026 (Tue)	58.00	58.20	56.30	57.10	888,271
21st Sep 2026 (Mon)	58.10	58.10	56.40	56.40	883,186
18th Sep 2026 (Fri)	59.20	59.50	57.50	57.80	9,289,457
17th Sep 2026 (Thu)	60.00	60.00	57.50	58.30	1,499,872
16th Sep 2026 (Wed)	56.50	60.20	56.50	58.50	2,460,227
15th Sep 2026 (Tue)	57.10	58.20	56.00	57.00	917,461
14th Sep 2026 (Mon)	57.00	58.00	55.50	55.90	1,338,176
11th Sep 2026 (Fri)	57.60	58.20	56.60	57.70	948,798
10th Sep 2026 (Thu)	59.60	59.60	57.70	57.70	710,022
9th Sep 2026 (Wed)	58.00	59.50	57.80	58.80	1,096,525
8th Sep 2026 (Tue)	57.30	58.80	56.00	58.60	3,092,612
7th Sep 2026 (Mon)	57.00	58.30	56.40	57.80	926,230
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
23rd Sep 2026 3:36 pm	RNS	Holding(s) in Company
22nd Sep 2026 5:38 pm	RNS	Holding(s) in Company
10th Sep 2026 4:23 pm	RNS	Director/PDMR Shareholding
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17