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	57.60p on 24-09-2026 at 12:37:24
Change	0.60p 1.05%
Buy	58.20p
Sell	57.60p

Last Trade:	Buy 4,054.00 at 57.60p
Day's Volume:	791,580
Last Close:	57.00p
Open:	58.00p
ISIN:	GB00B8VZXT93

Day's Range	56.00p - 58.00p
52wk Range:	53.00p - 176.20p
Market Capitalisation:	£147.90m
VWAP:	56.99229p
Shares in Issue:	256.76m

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*	4,054	57.60p	Automatic Execution	13:28:48 - 24-Sep-26
Buy*	734	57.60p	Automatic Execution	13:28:48 - 24-Sep-26
Buy*	38	57.60p	Automatic Execution	13:28:48 - 24-Sep-26
Sell*	4,321	57.60p	Automatic Execution	13:25:15 - 24-Sep-26
Sell*	331	57.60p	Automatic Execution	13:24:41 - 24-Sep-26
Sell*	348	57.60p	Automatic Execution	13:24:41 - 24-Sep-26
Sell*	3,401	57.60p	Automatic Execution	13:24:17 - 24-Sep-26
Sell*	173	57.60p	Automatic Execution	13:22:11 - 24-Sep-26
Sell*	129,869	57.60p	SI Trade	13:21:06 - 24-Sep-26
Sell*	4,000	57.60p	Automatic Execution	13:20:53 - 24-Sep-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Sep 2026 (Mon)	58.10	58.10	56.40	56.40	883,186
18th Sep 2026 (Fri)	59.20	59.50	57.50	57.80	9,289,457
17th Sep 2026 (Thu)	60.00	60.00	57.50	58.30	1,499,872
16th Sep 2026 (Wed)	56.50	60.20	56.50	58.50	2,460,227
15th Sep 2026 (Tue)	57.10	58.20	56.00	57.00	917,461
14th Sep 2026 (Mon)	57.00	58.00	55.50	55.90	1,338,176
11th Sep 2026 (Fri)	57.60	58.20	56.60	57.70	948,798
10th Sep 2026 (Thu)	59.60	59.60	57.70	57.70	710,022
9th Sep 2026 (Wed)	58.00	59.50	57.80	58.80	1,096,525
8th Sep 2026 (Tue)	57.30	58.80	56.00	58.60	3,092,612
7th Sep 2026 (Mon)	57.00	58.30	56.40	57.80	926,230
4th Sep 2026 (Fri)	56.20	59.00	55.70	58.10	2,630,114
3rd Sep 2026 (Thu)	55.70	56.40	53.00	56.20	12,606,577
2nd Sep 2026 (Wed)	61.50	63.00	61.00	61.30	1,629,961
1st Sep 2026 (Tue)	63.50	63.70	61.10	62.00	2,559,675
31st Aug 2026 (Mon)	64.10	64.10	64.10	64.10	0
28th Aug 2026 (Fri)	66.20	66.20	63.50	64.10	1,559,285
27th Aug 2026 (Thu)	67.80	67.80	65.00	65.20	604,654
26th Aug 2026 (Wed)	67.50	67.90	66.00	66.50	1,944,440
25th Aug 2026 (Tue)	67.20	68.00	65.60	66.50	1,938,263
24th Aug 2026 (Mon)	67.80	67.80	65.20	65.20	1,819,624

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
24th Aug 2026 10:44 am	RNS	Holding(s) in Company
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,713.79

Change8.53