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	69.00p on 15-05-2026 at 18:15:06
Change	-3.40p -4.7%
Buy	69.20p
Sell	68.50p

Last Trade:	Buy 5,440.00 at 69.00p
Day's Volume:	1,965,891
Last Close:	69.00p
Open:	71.60p
ISIN:	GB00B8VZXT93

Day's Range	68.40p - 71.60p
52wk Range:	59.60p - 197.60p
Market Capitalisation:	£177.14m
VWAP:	69.35805p
Shares in Issue:	256.73m

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*	5,440	69.00p	Automatic Execution	16:38:34 - 15-May-26
Buy*	5,440	69.00p	Automatic Execution	16:38:34 - 15-May-26
Buy*	350,000	69.3684p	Suspected BUY Trade	16:38:14 - 15-May-26
Sell*	10,670	69.00p	Automatic Execution	16:38:12 - 15-May-26
Sell*	100,000	69.00p	Automatic Execution	16:38:12 - 15-May-26
Sell*	5,264	69.00p	Automatic Execution	16:38:12 - 15-May-26
Sell*	5,780	69.00p	Automatic Execution	16:38:12 - 15-May-26
Sell*	1	69.05p	SI Trade	16:29:51 - 15-May-26
Buy*	31,674	69.20p	SI Trade	16:29:47 - 15-May-26
Buy*	356	69.20p	Automatic Execution	16:29:39 - 15-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	68.70	72.40	68.70	72.40	2,936,434
13th May 2026 (Wed)	69.40	70.10	68.00	69.70	2,146,219
12th May 2026 (Tue)	74.00	74.00	70.20	70.20	2,208,246
11th May 2026 (Mon)	73.80	74.50	71.40	73.70	2,583,954
8th May 2026 (Fri)	72.00	75.70	70.60	73.20	4,707,217
7th May 2026 (Thu)	70.40	73.80	67.70	72.70	4,006,948
6th May 2026 (Wed)	68.40	71.60	68.20	68.80	5,603,335
5th May 2026 (Tue)	67.60	67.80	65.70	66.90	2,277,616
4th May 2026 (Mon)	68.00	68.00	68.00	68.00	0
1st May 2026 (Fri)	65.50	68.00	65.00	68.00	5,258,193
30th Apr 2026 (Thu)	64.40	66.40	64.40	66.00	2,682,602
29th Apr 2026 (Wed)	61.50	65.50	60.70	65.00	3,153,136
28th Apr 2026 (Tue)	60.80	63.20	59.60	62.30	3,961,710
27th Apr 2026 (Mon)	62.10	63.20	60.40	61.30	4,618,516
24th Apr 2026 (Fri)	65.10	65.30	62.20	62.40	7,716,739
23rd Apr 2026 (Thu)	68.30	68.60	66.00	66.00	5,742,669
22nd Apr 2026 (Wed)	71.40	72.30	66.20	69.60	8,251,950
21st Apr 2026 (Tue)	85.00	85.00	59.70	70.00	48,847,792
20th Apr 2026 (Mon)	112.00	112.00	107.80	108.00	2,086,639
17th Apr 2026 (Fri)	109.00	115.60	106.80	115.20	4,406,706
16th Apr 2026 (Thu)	107.80	113.60	106.80	108.00	1,613,862
15th Apr 2026 (Wed)	106.60	109.00	105.40	107.80	712,488

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
12th May 2026 2:09 pm	RNS	Director/PDMR Shareholding
1st May 2026 4:26 pm	RNS	Holding(s) in Company
30th Apr 2026 4:04 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
28th Apr 2026 2:56 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Trading Update
20th Apr 2026 5:21 pm	RNS	Holding(s) in Company
10th Apr 2026 4:14 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 9:57 am	RNS	Admission to Trading
31st Mar 2026 3:23 pm	RNS	Total Voting Rights

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56