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	108.00p on 16-04-2026 at 18:50:05
Change	0.20p 0.19%
Buy	107.80p
Sell	107.40p

Last Trade:	Unknown 4,500.00 at 108.00p
Day's Volume:	1,613,862
Last Close:	108.00p
Open:	107.80p
ISIN:	GB00B8VZXT93

Day's Range	106.80p - 113.60p
52wk Range:	96.95p - 198.50p
Market Capitalisation:	£277.26m
VWAP:	110.26845p
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*	4,500	108.00p	OTC Trade	17:06:53 - 16-Apr-26
Unknown*	1,786	108.00p	SI Trade Negotiated Trade	16:48:17 - 16-Apr-26
Buy*	17,085	110.106p	SI Trade Negotiated Trade	16:47:08 - 16-Apr-26
Buy*	4,297	108.00p	Automatic Execution	16:39:20 - 16-Apr-26
Buy*	503	108.00p	Automatic Execution	16:39:20 - 16-Apr-26
Buy*	539	108.00p	Automatic Execution	16:39:17 - 16-Apr-26
Buy*	208,833	108.00p	Suspected BUY Trade	16:35:09 - 16-Apr-26
Buy*	46	107.70p	Ordinary	16:29:23 - 16-Apr-26
Sell*	416	107.40p	Automatic Execution	16:28:43 - 16-Apr-26
Buy*	7	107.80p	SI Trade	16:28:41 - 16-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	109.40	111.30	102.20	103.10	3,928,269
19th Mar 2026 (Thu)	114.00	114.00	105.50	106.10	1,427,753
18th Mar 2026 (Wed)	116.00	119.10	113.40	115.20	627,700
17th Mar 2026 (Tue)	116.00	119.30	113.90	116.70	649,337
16th Mar 2026 (Mon)	117.20	119.30	116.70	117.50	580,379

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding
3rd Mar 2026 5:22 pm	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41