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	67.10p on 28-10-2026 at 04:45:15
Change	2.00p 2.98%
Buy	67.70p
Sell	67.40p

Last Trade:	Sell 185,322.00 at 67.10p
Day's Volume:	0
Last Close:	67.10p
Open:	66.70p
ISIN:	GB00B8VZXT93

Day's Range	64.60p - 68.00p
52wk Range:	53.00p - 173.00p
Market Capitalisation:	£172.29m
VWAP:	0.00p
Shares in Issue:	256.77m

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*	185,322	67.10p	Uncrossing Trade	16:35:23 - 27-Oct-26
Sell*	2,391	67.30p	Automatic Execution	16:29:55 - 27-Oct-26
Sell*	549	67.50p	Automatic Execution	16:29:55 - 27-Oct-26
Sell*	2,291	67.50p	Automatic Execution	16:29:55 - 27-Oct-26
Sell*	1,071	67.50p	Automatic Execution	16:29:55 - 27-Oct-26
Sell*	725	67.60p	Automatic Execution	16:29:55 - 27-Oct-26
Sell*	363	67.60p	Automatic Execution	16:29:41 - 27-Oct-26
Sell*	1,098	67.60p	Automatic Execution	16:29:41 - 27-Oct-26
Buy*	4	67.70p	Automatic Execution	16:29:34 - 27-Oct-26
Sell*	11,038	67.4604p	Ordinary	16:28:56 - 27-Oct-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2026 (Wed)	66.70	68.00	64.60	67.10	0
27th Oct 2026 (Tue)	66.70	68.00	64.60	67.10	763,624
26th Oct 2026 (Mon)	65.20	66.80	64.30	65.10	1,164,196
23rd Oct 2026 (Fri)	63.20	66.10	61.20	65.70	2,584,940
22nd Oct 2026 (Thu)	63.80	64.40	63.20	64.20	919,832
21st Oct 2026 (Wed)	61.20	65.00	61.20	64.60	1,213,369
20th Oct 2026 (Tue)	59.50	62.50	59.20	62.30	1,016,594
19th Oct 2026 (Mon)	62.90	62.90	59.50	60.00	753,475
16th Oct 2026 (Fri)	62.30	62.50	61.30	61.40	625,142
15th Oct 2026 (Thu)	60.70	62.80	60.40	62.30	660,757
14th Oct 2026 (Wed)	62.20	62.40	60.00	60.70	441,060
13th Oct 2026 (Tue)	59.00	62.50	59.00	60.90	1,193,397
12th Oct 2026 (Mon)	58.80	60.30	58.60	60.00	1,181,700
9th Oct 2026 (Fri)	57.70	60.00	57.70	58.90	996,530
8th Oct 2026 (Thu)	60.40	60.40	57.80	59.10	1,202,587
7th Oct 2026 (Wed)	58.20	59.80	58.10	59.20	709,012
6th Oct 2026 (Tue)	59.00	59.70	57.90	59.70	1,140,737
5th Oct 2026 (Mon)	59.20	59.20	56.50	58.30	762,003
2nd Oct 2026 (Fri)	59.00	61.70	58.00	58.00	2,488,385
1st Oct 2026 (Thu)	61.50	62.20	59.50	60.20	2,083,223
30th Sep 2026 (Wed)	65.00	66.90	62.30	63.10	2,754,096
29th Sep 2026 (Tue)	66.90	66.90	64.40	65.20	1,843,214
28th Sep 2026 (Mon)	66.10	68.90	63.70	65.50	8,722,676

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
22nd Oct 2026 9:40 am	RNS	Holding(s) in Company
15th Oct 2026 2:36 pm	RNS	Holding(s) in Company
12th Oct 2026 4:21 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 4:27 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
30th Sep 2026 7:00 am	RNS	Directorate change
30th Sep 2026 7:00 am	RNS	Update on lender discussions
23rd Sep 2026 3:36 pm	RNS	Holding(s) in Company
22nd Sep 2026 5:38 pm	RNS	Holding(s) in Company
10th Sep 2026 4:23 pm	RNS	Director/PDMR Shareholding
3rd Sep 2026 7:00 am	RNS	Trading update

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,686.54

Change-80.79