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	63.40p on 30-10-2026 at 18:45:05
Change	-0.10p -0.16%
Buy	63.40p
Sell	62.60p

Last Trade:	Buy 113,797.00 at 63.40p
Day's Volume:	878,239
Last Close:	63.40p
Open:	64.80p
ISIN:	GB00B8VZXT93

Day's Range	62.70p - 64.80p
52wk Range:	53.00p - 173.00p
Market Capitalisation:	£162.79m
VWAP:	63.67357p
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
Buy*	113,797	63.40p	Suspected BUY Trade	16:35:08 - 30-Oct-26
Sell*	2,000	63.00p	Automatic Execution	16:24:33 - 30-Oct-26
Buy*	2,000	63.031p	Ordinary	16:24:28 - 30-Oct-26
Buy*	5	63.10p	SI Trade	16:23:42 - 30-Oct-26
Sell*	539	62.884p	Ordinary	16:21:02 - 30-Oct-26
Buy*	5	63.20p	SI Trade	16:17:53 - 30-Oct-26
Buy*	50	63.20p	SI Trade	16:16:52 - 30-Oct-26
Sell*	325	62.90p	Automatic Execution	16:05:55 - 30-Oct-26
Buy*	214	63.30p	Automatic Execution	16:04:14 - 30-Oct-26
Buy*	25	63.20p	Automatic Execution	16:01:27 - 30-Oct-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	64.80	64.80	62.70	63.40	878,239
29th Oct 2026 (Thu)	62.60	64.70	62.60	63.50	875,140
28th Oct 2026 (Wed)	68.00	69.30	62.60	62.90	1,442,145
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
30th Oct 2026 5:20 pm	RNS	Holding(s) in Company
30th Oct 2026 9:55 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71