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	72.50p on 27-05-2026 at 17:03:22
Change	-1.00p -1.36%
Buy	72.90p
Sell	72.60p

Last Trade:	Sell 489,290.00 at 72.50p
Day's Volume:	3,172,066
Last Close:	72.50p
Open:	72.10p
ISIN:	GB00B8VZXT93

Day's Range	72.10p - 76.00p
52wk Range:	59.60p - 197.60p
Market Capitalisation:	£186.13m
VWAP:	74.34133p
Shares in Issue:	256.73m

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*	489,290	72.50p	Uncrossing Trade	16:35:24 - 27-May-26
Unknown*	1,055	72.90p	OTC Trade	16:29:33 - 27-May-26
Sell*	1,055	72.90p	SI Trade	16:29:33 - 27-May-26
Unknown*	1,055	72.90p	OTC Trade	16:29:33 - 27-May-26
Unknown*	1,059	72.60p	OTC Trade	16:25:19 - 27-May-26
Unknown*	1,059	72.60p	SI Trade	16:25:19 - 27-May-26
Unknown*	1,059	72.60p	OTC Trade	16:25:19 - 27-May-26
Buy*	3,668	72.40p	Automatic Execution	16:24:35 - 27-May-26
Buy*	1,619	72.40p	Automatic Execution	16:24:35 - 27-May-26
Buy*	2	72.40p	Automatic Execution	16:24:35 - 27-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	72.10	76.00	72.10	72.50	3,172,066
26th May 2026 (Tue)	71.70	74.30	71.70	73.50	1,524,818
25th May 2026 (Mon)	71.50	71.50	71.50	71.50	0
22nd May 2026 (Fri)	69.30	74.60	69.30	71.50	2,813,951
21st May 2026 (Thu)	67.00	69.60	65.90	69.60	1,334,642
20th May 2026 (Wed)	66.50	66.70	63.60	66.00	2,474,914
19th May 2026 (Tue)	67.00	68.30	64.00	66.20	6,663,814
18th May 2026 (Mon)	67.40	68.20	63.90	66.10	3,781,172
15th May 2026 (Fri)	71.60	71.60	68.40	69.00	1,965,891
14th May 2026 (Thu)	68.70	72.40	68.70	72.40	2,936,434
13th May 2026 (Wed)	69.40	70.10	68.00	69.70	2,146,219
12th May 2026 (Tue)	74.00	74.00	70.20	70.20	2,208,246
11th May 2026 (Mon)	73.80	74.50	71.40	73.70	2,583,954
8th May 2026 (Fri)	72.00	75.70	70.60	73.20	4,707,217
7th May 2026 (Thu)	70.40	73.80	67.70	72.70	4,006,948
6th May 2026 (Wed)	68.40	71.60	68.20	68.80	5,603,335
5th May 2026 (Tue)	67.60	67.80	65.70	66.90	2,277,616
4th May 2026 (Mon)	68.00	68.00	68.00	68.00	0
1st May 2026 (Fri)	65.50	68.00	65.00	68.00	5,258,193
30th Apr 2026 (Thu)	64.40	66.40	64.40	66.00	2,682,602
29th Apr 2026 (Wed)	61.50	65.50	60.70	65.00	3,153,136
28th Apr 2026 (Tue)	60.80	63.20	59.60	62.30	3,961,710

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
21st May 2026 9:52 am	RNS	Holding(s) in Company
20th May 2026 2:28 pm	RNS	Holding(s) in Company
19th May 2026 7:00 am	RNS	Revised date for the half year results
12th May 2026 2:09 pm	RNS	Director/PDMR Shareholding
1st May 2026 4:26 pm	RNS	Holding(s) in Company
30th Apr 2026 4:04 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
28th Apr 2026 2:56 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Trading Update
20th Apr 2026 5:21 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62