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	63.50p on 30-10-2026 at 06:00:08
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 183,504.00 at 63.50p
Day's Volume:	0
Last Close:	63.50p
Open:	0.00p
ISIN:	GB00B8VZXT93

Day's Range	0.00p - 0.00p
52wk Range:	53.00p - 173.00p
Market Capitalisation:	£163.05m
VWAP:	0.00p
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*	183,504	63.50p	Uncrossing Trade	16:35:06 - 29-Oct-26
Sell*	11	63.30p	Automatic Execution	16:29:59 - 29-Oct-26
Sell*	184	63.30p	Automatic Execution	16:29:48 - 29-Oct-26
Buy*	165	63.50p	Automatic Execution	16:29:25 - 29-Oct-26
Sell*	14,000	63.3317p	Ordinary	16:22:55 - 29-Oct-26
Buy*	757	63.80p	Automatic Execution	16:17:26 - 29-Oct-26
Sell*	2,237	63.70p	Automatic Execution	16:11:55 - 29-Oct-26
Sell*	3,093	63.70p	Automatic Execution	16:11:55 - 29-Oct-26
Buy*	1,199	63.90p	Automatic Execution	16:11:30 - 29-Oct-26
Buy*	141	63.90p	Automatic Execution	16:11:30 - 29-Oct-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	63.50	63.50	63.50	63.50	0
29th Oct 2026 (Thu)	62.60	64.70	62.60	63.50	875,140
28th Oct 2026 (Wed)	68.00	69.30	62.60	62.90	1,442,145
27th Oct 2026 (Tue)	66.70	68.00	64.60	67.10	763,624
26th Oct 2026 (Mon)	65.20	66.80	64.30	65.10	1,164,196
23rd Oct 2026 (Fri)	63.20	66.10	61.20	65.70	2,584,940
22nd Oct 2026 (Thu)	63.80	64.40	63.20	64.20	919,832
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
22nd Oct 2026 9:40 am	RNS	Holding(s) in Company
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,722.07

Change0.00