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	62.30p on 21-07-2026 at 18:35:05
Change	-1.00p -1.58%
Buy	62.80p
Sell	62.50p

Last Trade:	Unknown 100,000.00 at 62.30p
Day's Volume:	2,942,790
Last Close:	62.30p
Open:	63.00p
ISIN:	GB00B8VZXT93

Day's Range	61.50p - 64.70p
52wk Range:	59.60p - 191.40p
Market Capitalisation:	£159.95m
VWAP:	62.79126p
Shares in Issue:	256.74m

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*	100,000	62.30p	OTC Trade	17:09:35 - 21-Jul-26
Sell*	6,825	62.30p	SI Trade	16:35:21 - 21-Jul-26
Sell*	4,145	62.30p	SI Trade	16:35:21 - 21-Jul-26
Sell*	24,473	62.30p	SI Trade	16:35:21 - 21-Jul-26
Sell*	299,724	62.30p	Uncrossing Trade	16:35:21 - 21-Jul-26
Buy*	2,155	62.77p	Ordinary	16:29:23 - 21-Jul-26
Buy*	130	62.70p	Automatic Execution	16:28:17 - 21-Jul-26
Buy*	2,242	62.70p	Automatic Execution	16:28:17 - 21-Jul-26
Sell*	2,786	62.60p	Automatic Execution	16:28:17 - 21-Jul-26
Sell*	4,000	62.60p	Automatic Execution	16:28:17 - 21-Jul-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	66.20	66.20	63.20	63.30	4,837,609
17th Jul 2026 (Fri)	67.60	69.90	65.60	65.80	2,587,396
16th Jul 2026 (Thu)	70.00	70.20	64.20	69.70	7,292,834
15th Jul 2026 (Wed)	66.50	75.60	66.50	73.50	3,033,362
14th Jul 2026 (Tue)	68.00	68.70	66.50	67.00	1,193,470
13th Jul 2026 (Mon)	65.60	71.30	65.60	68.60	2,583,080
10th Jul 2026 (Fri)	66.30	66.50	65.30	66.30	2,015,333
9th Jul 2026 (Thu)	66.00	66.50	64.50	66.10	2,133,557
8th Jul 2026 (Wed)	67.00	68.00	65.40	66.10	2,338,597
7th Jul 2026 (Tue)	69.20	70.50	67.80	68.30	2,990,905
6th Jul 2026 (Mon)	70.50	72.60	69.60	69.80	2,076,011
3rd Jul 2026 (Fri)	70.50	72.00	70.50	71.60	1,258,855
2nd Jul 2026 (Thu)	70.50	71.50	69.30	70.60	1,084,952
1st Jul 2026 (Wed)	71.80	72.50	70.00	71.80	1,310,300
30th Jun 2026 (Tue)	73.90	74.70	71.30	72.30	2,180,474
29th Jun 2026 (Mon)	74.70	74.70	72.70	72.90	1,072,260
26th Jun 2026 (Fri)	78.00	78.00	72.90	74.50	1,749,289
25th Jun 2026 (Thu)	75.50	78.00	75.50	76.00	2,832,267
24th Jun 2026 (Wed)	73.40	76.80	73.00	75.80	2,230,353
23rd Jun 2026 (Tue)	71.50	74.00	68.90	73.00	2,453,657
22nd Jun 2026 (Mon)	72.50	72.50	69.20	71.20	6,846,714

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
16th Jul 2026 7:00 am	RNS	Half-year Financial Report
10th Jul 2026 5:19 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 4:50 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
24th Jun 2026 2:37 pm	RNS	Holding(s) in Company
19th Jun 2026 4:51 pm	RNS	Holding(s) in Company
11th Jun 2026 2:03 pm	RNS	Holding(s) in Company
10th Jun 2026 4:13 pm	RNS	Director/PDMR Shareholding
29th May 2026 10:34 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
21st May 2026 9:52 am	RNS	Holding(s) in Company
20th May 2026 2:28 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,585.91

Change61.15