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	101.00p on 07-04-2026 at 18:20:05
Change	-3.00p -2.88%
Buy	102.00p
Sell	101.60p

Last Trade:	Sell 191,174.00 at 101.00p
Day's Volume:	737,293
Last Close:	101.00p
Open:	103.40p
ISIN:	GB00B8VZXT93

Day's Range	100.60p - 104.40p
52wk Range:	96.95p - 198.50p
Market Capitalisation:	£259.29m
VWAP:	102.0092p
Shares in Issue:	256.72m

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*	191,174	101.00p	Uncrossing Trade	16:35:18 - 07-Apr-26
Buy*	375	102.00p	Automatic Execution	16:29:45 - 07-Apr-26
Buy*	56	102.00p	Automatic Execution	16:29:45 - 07-Apr-26
Buy*	1,493	102.00p	Automatic Execution	16:26:14 - 07-Apr-26
Buy*	18	101.80p	Automatic Execution	16:26:14 - 07-Apr-26
Buy*	519	101.80p	Automatic Execution	16:26:14 - 07-Apr-26
Buy*	418	101.80p	Automatic Execution	16:26:14 - 07-Apr-26
Buy*	276	101.80p	Automatic Execution	16:26:14 - 07-Apr-26
Buy*	800	101.80p	Automatic Execution	16:26:14 - 07-Apr-26
Buy*	58	101.67p	Ordinary	16:22:20 - 07-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Apr 2026 (Mon)	104.00	104.00	104.00	104.00	0
3rd Apr 2026 (Fri)	104.00	104.00	104.00	104.00	0
2nd Apr 2026 (Thu)	103.80	104.80	100.70	104.00	1,011,260
1st Apr 2026 (Wed)	101.90	107.10	99.50	105.60	1,169,524
31st Mar 2026 (Tue)	100.00	102.60	99.70	100.80	824,051
30th Mar 2026 (Mon)	103.80	103.80	99.50	100.70	1,502,470
27th Mar 2026 (Fri)	106.50	106.50	102.70	102.70	902,735
26th Mar 2026 (Thu)	108.40	108.90	104.40	106.30	1,512,781
25th Mar 2026 (Wed)	104.60	113.30	104.60	110.00	2,276,184
24th Mar 2026 (Tue)	104.90	105.20	96.95	99.80	2,850,653
23rd Mar 2026 (Mon)	101.80	107.90	98.00	104.30	2,179,012
20th Mar 2026 (Fri)	109.40	111.30	102.20	103.10	3,928,269
19th Mar 2026 (Thu)	114.00	114.00	105.50	106.10	1,427,753
18th Mar 2026 (Wed)	116.00	119.10	113.40	115.20	627,700
17th Mar 2026 (Tue)	116.00	119.30	113.90	116.70	649,337
16th Mar 2026 (Mon)	117.20	119.30	116.70	117.50	580,379
13th Mar 2026 (Fri)	121.00	121.00	115.30	119.00	858,505
12th Mar 2026 (Thu)	122.00	122.50	118.00	118.40	551,756
11th Mar 2026 (Wed)	125.00	126.60	122.30	124.20	559,799
10th Mar 2026 (Tue)	121.50	127.60	121.50	125.80	716,556
9th Mar 2026 (Mon)	127.00	127.00	121.00	121.40	1,289,628

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
31st Mar 2026 3:23 pm	RNS	Total Voting Rights
26th Mar 2026 3:24 pm	RNS	Director/PDMR Shareholding
25th Mar 2026 11:59 am	RNS	Result of AGM
25th Mar 2026 7:00 am	RNS	Trading Statement
24th Mar 2026 8:45 am	RNS	Director/PDMR Shareholding
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding
3rd Mar 2026 5:22 pm	RNS	Director/PDMR Shareholding
27th Feb 2026 2:37 pm	RNS	Total Voting Rights
17th Feb 2026 10:38 am	RNS	Annual Report & Notice of AGM

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50