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	64.60p on 21-10-2026 at 18:35:06
Change	2.30p 3.69%
Buy	64.50p
Sell	64.00p

Last Trade:	Sell 224,504.00 at 64.60p
Day's Volume:	1,213,369
Last Close:	64.60p
Open:	61.20p
ISIN:	GB00B8VZXT93

Day's Range	61.20p - 65.00p
52wk Range:	53.00p - 176.20p
Market Capitalisation:	£165.88m
VWAP:	63.79167p
Shares in Issue:	256.77m

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*	224,504	64.60p	Uncrossing Trade	16:35:17 - 21-Oct-26
Sell*	1	64.20p	Automatic Execution	16:29:30 - 21-Oct-26
Sell*	14,667	64.2005p	Ordinary	16:27:11 - 21-Oct-26
Buy*	325	64.50p	Automatic Execution	16:26:14 - 21-Oct-26
Sell*	1,297	64.30p	Automatic Execution	16:25:00 - 21-Oct-26
Sell*	2	64.30p	SI Trade	16:22:55 - 21-Oct-26
Buy*	490	64.60p	Automatic Execution	16:21:54 - 21-Oct-26
Buy*	107	64.582p	Ordinary	16:21:50 - 21-Oct-26
Buy*	2,500	64.40p	Automatic Execution	16:20:27 - 21-Oct-26
Buy*	2,500	64.40p	Automatic Execution	16:20:27 - 21-Oct-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	61.20	65.00	61.20	64.60	1,213,369
20th Oct 2026 (Tue)	59.50	62.50	59.20	62.30	1,016,594
19th Oct 2026 (Mon)	62.90	62.90	59.50	60.00	753,475
16th Oct 2026 (Fri)	62.30	62.50	61.30	61.40	625,142
15th Oct 2026 (Thu)	60.70	62.80	60.40	62.30	660,757
14th Oct 2026 (Wed)	62.20	62.40	60.00	60.70	441,060
13th Oct 2026 (Tue)	59.00	62.50	59.00	60.90	1,193,397
12th Oct 2026 (Mon)	58.80	60.30	58.60	60.00	1,181,700
9th Oct 2026 (Fri)	57.70	60.00	57.70	58.90	996,530
8th Oct 2026 (Thu)	60.40	60.40	57.80	59.10	1,202,587
7th Oct 2026 (Wed)	58.20	59.80	58.10	59.20	709,012
6th Oct 2026 (Tue)	59.00	59.70	57.90	59.70	1,140,737
5th Oct 2026 (Mon)	59.20	59.20	56.50	58.30	762,003
2nd Oct 2026 (Fri)	59.00	61.70	58.00	58.00	2,488,385
1st Oct 2026 (Thu)	61.50	62.20	59.50	60.20	2,083,223
30th Sep 2026 (Wed)	65.00	66.90	62.30	63.10	2,754,096
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
15th Oct 2026 2:36 pm	RNS	Holding(s) in Company
12th Oct 2026 4:21 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 4:27 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
30th Sep 2026 7:00 am	RNS	Directorate change
30th Sep 2026 7:00 am	RNS	Update on lender discussions
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,752.88

Change19.88