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	71.70p on 14-08-2026 at 18:35:05
Change	0.40p 0.56%
Buy	71.50p
Sell	71.00p

Last Trade:	Buy 3,868.00 at 71.70p
Day's Volume:	1,427,833
Last Close:	71.70p
Open:	70.50p
ISIN:	GB00B8VZXT93

Day's Range	69.80p - 71.80p
52wk Range:	59.60p - 179.70p
Market Capitalisation:	£184.31m
VWAP:	70.95792p
Shares in Issue:	257.05m

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*	3,868	71.70p	Automatic Execution	16:35:05 - 14-Aug-26
Buy*	177,784	71.70p	Suspected BUY Trade	16:35:05 - 14-Aug-26
Sell*	10,000	71.147p	Ordinary	16:29:52 - 14-Aug-26
Buy*	1,293	71.30p	Automatic Execution	16:29:31 - 14-Aug-26
Buy*	299	71.30p	Automatic Execution	16:29:31 - 14-Aug-26
Sell*	2,119	71.20p	Automatic Execution	16:27:36 - 14-Aug-26
Sell*	2,466	71.20p	Automatic Execution	16:27:36 - 14-Aug-26
Sell*	2	71.20p	Automatic Execution	16:27:36 - 14-Aug-26
Buy*	7	71.30p	Automatic Execution	16:27:05 - 14-Aug-26
Buy*	5	71.30p	Automatic Execution	16:27:05 - 14-Aug-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	65.50	65.70	62.30	64.60	2,092,180
3rd Aug 2026 (Mon)	63.00	65.30	63.00	64.70	2,196,355
31st Jul 2026 (Fri)	61.00	62.60	61.00	61.70	1,045,903
30th Jul 2026 (Thu)	61.70	63.60	61.50	62.20	1,235,011
29th Jul 2026 (Wed)	62.40	63.40	61.60	61.70	1,344,979
28th Jul 2026 (Tue)	63.00	64.30	62.20	62.60	1,431,604
27th Jul 2026 (Mon)	63.60	64.70	63.00	63.10	1,397,426
24th Jul 2026 (Fri)	61.50	63.70	61.50	62.70	1,442,902
23rd Jul 2026 (Thu)	62.20	63.50	61.60	62.30	2,211,828
22nd Jul 2026 (Wed)	62.00	64.10	60.50	62.60	2,523,980
21st Jul 2026 (Tue)	63.00	64.70	61.50	62.30	2,942,790
20th Jul 2026 (Mon)	66.20	66.20	63.20	63.30	4,837,609
17th Jul 2026 (Fri)	67.60	69.90	65.60	65.80	2,587,396
16th Jul 2026 (Thu)	70.00	70.20	64.20	69.70	7,292,834
15th Jul 2026 (Wed)	66.50	75.60	66.50	73.50	3,033,362

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
19th Jun 2026 4:51 pm	RNS	Holding(s) in Company
11th Jun 2026 2:03 pm	RNS	Holding(s) in Company
10th Jun 2026 4:13 pm	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56