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	69.60p on 22-04-2026 at 18:50:05
Change	-0.40p -0.57%
Buy	71.10p
Sell	69.90p

Last Trade:	Unknown 114,900.00 at 69.60p
Day's Volume:	8,251,950
Last Close:	69.60p
Open:	71.40p
ISIN:	GB00B8VZXT93

Day's Range	66.20p - 72.30p
52wk Range:	59.70p - 198.50p
Market Capitalisation:	£178.68m
VWAP:	69.69331p
Shares in Issue:	256.72m

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*	114,900	69.60p	OTC Trade	17:11:38 - 22-Apr-26
Buy*	10,371	69.60p	SI Trade	16:35:06 - 22-Apr-26
Buy*	14,553	69.60p	SI Trade	16:35:06 - 22-Apr-26
Buy*	24,739	69.60p	SI Trade	16:35:06 - 22-Apr-26
Buy*	8,117	69.60p	SI Trade	16:35:06 - 22-Apr-26
Buy*	710,377	69.60p	Suspected BUY Trade	16:35:06 - 22-Apr-26
Sell*	341	69.90p	Automatic Execution	16:29:58 - 22-Apr-26
Sell*	10	70.10p	Automatic Execution	16:29:49 - 22-Apr-26
Sell*	376	70.05p	SI Trade	16:29:47 - 22-Apr-26
Sell*	1,187	70.00p	Automatic Execution	16:29:21 - 22-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	85.00	85.00	59.70	70.00	48,847,792
20th Apr 2026 (Mon)	112.00	112.00	107.80	108.00	2,086,639
17th Apr 2026 (Fri)	109.00	115.60	106.80	115.20	4,406,706
16th Apr 2026 (Thu)	107.80	113.60	106.80	108.00	1,613,862
15th Apr 2026 (Wed)	106.60	109.00	105.40	107.80	712,488
14th Apr 2026 (Tue)	106.40	107.60	105.60	106.40	1,376,527
13th Apr 2026 (Mon)	110.60	110.60	103.60	104.80	1,208,391
10th Apr 2026 (Fri)	109.20	111.60	107.60	107.60	727,332
9th Apr 2026 (Thu)	107.00	108.40	103.00	107.00	1,250,373
8th Apr 2026 (Wed)	104.20	114.20	104.20	109.00	2,248,572
7th Apr 2026 (Tue)	103.40	104.40	100.60	101.00	737,293
6th Apr 2026 (Mon)	104.00	104.00	104.00	104.00	0
3rd Apr 2026 (Fri)	104.00	104.00	104.00	104.00	0
2nd Apr 2026 (Thu)	103.80	104.80	100.70	104.00	1,011,260
1st Apr 2026 (Wed)	101.90	107.10	99.50	105.60	1,169,524
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
21st Apr 2026 7:00 am	RNS	Trading Update
20th Apr 2026 5:21 pm	RNS	Holding(s) in Company
10th Apr 2026 4:14 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 9:57 am	RNS	Admission to Trading
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63