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	71.10p on 14-08-2026 at 12:51:29
Change	-0.20p -0.28%
Buy	71.10p
Sell	71.00p

Last Trade:	Buy 6.00 at 71.10p
Day's Volume:	753,614
Last Close:	71.30p
Open:	70.50p
ISIN:	GB00B8VZXT93

Day's Range	69.80p - 71.80p
52wk Range:	59.60p - 179.70p
Market Capitalisation:	£182.76m
VWAP:	70.68853p
Shares in Issue:	257.05m

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*	6	71.10p	Automatic Execution	13:51:29 - 14-Aug-26
Sell*	1,184	71.00p	Automatic Execution	13:51:29 - 14-Aug-26
Sell*	1,697	71.00p	Automatic Execution	13:51:29 - 14-Aug-26
Sell*	182	71.00p	Automatic Execution	13:51:29 - 14-Aug-26
Sell*	318	71.00p	Automatic Execution	13:51:06 - 14-Aug-26
Sell*	1,661	71.00p	Automatic Execution	13:51:05 - 14-Aug-26
Sell*	1,069	71.00p	Automatic Execution	13:51:05 - 14-Aug-26
Sell*	2,560	71.1054p	Ordinary	13:47:15 - 14-Aug-26
Sell*	1,000	71.105p	Ordinary	13:46:18 - 14-Aug-26
Buy*	10	71.30p	SI Trade	13:31:28 - 14-Aug-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	66.00	71.90	66.00	71.30	15,141,136
12th Aug 2026 (Wed)	66.00	68.60	66.00	67.00	6,829,289
11th Aug 2026 (Tue)	64.60	66.20	62.50	66.20	2,731,867
10th Aug 2026 (Mon)	64.00	65.30	62.70	63.60	1,598,455
7th Aug 2026 (Fri)	65.30	66.00	63.40	65.40	1,496,131
6th Aug 2026 (Thu)	63.70	65.20	62.80	63.80	1,389,126
5th Aug 2026 (Wed)	66.50	66.50	62.80	63.90	1,764,517
4th Aug 2026 (Tue)	65.50	65.70	62.30	64.60	2,092,180
3rd Aug 2026 (Mon)	63.00	65.30	63.00	64.70	2,196,355
31st Jul 2026 (Fri)	61.00	62.60	61.00	61.70	1,045,903
30th Jul 2026 (Thu)	61.70	63.60	61.50	62.20	1,235,011
29th Jul 2026 (Wed)	62.40	63.40	61.60	61.70	1,344,979
28th Jul 2026 (Tue)	63.00	64.30	62.20	62.60	1,431,604
27th Jul 2026 (Mon)	63.60	64.70	63.00	63.10	1,397,426
24th Jul 2026 (Fri)	61.50	63.70	61.50	62.70	1,442,902
23rd Jul 2026 (Thu)	62.20	63.50	61.60	62.30	2,211,828
22nd Jul 2026 (Wed)	62.00	64.10	60.50	62.60	2,523,980
21st Jul 2026 (Tue)	63.00	64.70	61.50	62.30	2,942,790
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,771.24

Change-1.43