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	107.60p on 10-04-2026 at 18:30:06
Change	0.60p 0.56%
Buy	108.20p
Sell	107.80p

Last Trade:	Buy 3,179.00 at 111.093p
Day's Volume:	727,332
Last Close:	107.60p
Open:	109.20p
ISIN:	GB00B8VZXT93

Day's Range	107.60p - 111.60p
52wk Range:	96.95p - 198.50p
Market Capitalisation:	£276.23m
VWAP:	109.0964p
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
Buy*	3,179	111.093p	SI Trade Negotiated Trade	16:47:07 - 10-Apr-26
Buy*	169,420	107.60p	Suspected BUY Trade	16:35:00 - 10-Apr-26
Sell*	8	107.80p	Automatic Execution	16:29:55 - 10-Apr-26
Sell*	1,901	107.80p	Automatic Execution	16:29:33 - 10-Apr-26
Sell*	2,134	107.80p	Automatic Execution	16:29:21 - 10-Apr-26
Sell*	1,383	107.80p	Automatic Execution	16:29:21 - 10-Apr-26
Sell*	3,709	108.00p	Automatic Execution	16:26:25 - 10-Apr-26
Sell*	1,614	108.00p	Automatic Execution	16:26:25 - 10-Apr-26
Sell*	700	108.20p	Automatic Execution	16:26:25 - 10-Apr-26
Sell*	7,652	108.20p	Automatic Execution	16:26:25 - 10-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2026 (Thu)	107.00	108.40	103.00	107.00	1,250,373
8th Apr 2026 (Wed)	104.20	114.20	104.20	109.00	2,248,572
7th Apr 2026 (Tue)	103.40	104.40	100.60	101.00	737,293
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
7th Apr 2026 9:57 am	RNS	Admission to Trading
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95