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	57.80p on 22-09-2026 at 10:05:06
Change	1.40p 2.48%
Buy	58.20p
Sell	57.90p

Last Trade:	Buy 13.00 at 58.20p
Day's Volume:	199,943
Last Close:	56.40p
Open:	58.00p
ISIN:	GB00B8VZXT93

Day's Range	57.10p - 58.20p
52wk Range:	53.00p - 176.20p
Market Capitalisation:	£148.41m
VWAP:	57.61016p
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*	13	58.20p	SI Trade	10:55:44 - 22-Sep-26
Buy*	1,456	57.80p	Automatic Execution	10:52:30 - 22-Sep-26
Buy*	1,463	57.80p	Automatic Execution	10:52:30 - 22-Sep-26
Buy*	3	57.80p	SI Trade	10:32:07 - 22-Sep-26
Sell*	2,010	57.40p	Automatic Execution	10:18:49 - 22-Sep-26
Sell*	1,127	57.50p	Automatic Execution	10:18:10 - 22-Sep-26
Sell*	673	57.50p	Automatic Execution	10:17:31 - 22-Sep-26
Sell*	1,656	57.60p	Automatic Execution	10:15:17 - 22-Sep-26
Buy*	4,856	57.60p	Automatic Execution	10:15:17 - 22-Sep-26
Buy*	8	57.60p	SI Trade	10:14:42 - 22-Sep-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
10th Jul 2026 5:19 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 4:50 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,762.05

Change23.04