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 18-09-2026 at 18:15:06
Change	-0.50p -0.86%
Buy	58.40p
Sell	58.00p

Last Trade:	Sell 94,862.00 at 57.902p
Day's Volume:	9,289,457
Last Close:	57.80p
Open:	59.20p
ISIN:	GB00B8VZXT93

Day's Range	57.50p - 59.50p
52wk Range:	53.00p - 176.20p
Market Capitalisation:	£148.41m
VWAP:	57.81254p
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
Sell*	94,862	57.902p	SI Trade Suspected SELL Trade	16:47:02 - 18-Sep-26
Sell*	528,720	57.80p	SI Trade	16:46:44 - 18-Sep-26
Sell*	276,231	56.95463p	Negotiated Trade	16:36:02 - 18-Sep-26
Buy*	7,717,975	57.80p	Suspected BUY Trade	16:35:02 - 18-Sep-26
Sell*	5,000	58.00p	Automatic Execution	16:29:49 - 18-Sep-26
Sell*	1,835	58.10p	Automatic Execution	16:29:49 - 18-Sep-26
Buy*	6,405	58.10p	Automatic Execution	16:29:49 - 18-Sep-26
Buy*	1	58.10p	SI Trade	16:29:44 - 18-Sep-26
Sell*	7,000	58.00p	Automatic Execution	16:29:44 - 18-Sep-26
Buy*	27,000	58.1131p	Ordinary	16:29:40 - 18-Sep-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	69.50	70.20	67.30	67.80	1,419,383
20th Aug 2026 (Thu)	68.00	69.80	68.00	69.50	1,692,599
19th Aug 2026 (Wed)	71.10	71.10	66.70	69.50	1,324,895

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

Value10,659.13

Change-157.01