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	66.10p on 18-05-2026 at 18:35:05
Change	-2.90p -4.2%
Buy	66.90p
Sell	66.00p

Last Trade:	Unknown 50,000.00 at 66.10p
Day's Volume:	3,781,172
Last Close:	66.10p
Open:	67.40p
ISIN:	GB00B8VZXT93

Day's Range	63.90p - 68.20p
52wk Range:	59.60p - 197.60p
Market Capitalisation:	£169.70m
VWAP:	65.8801p
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
Unknown*	50,000	66.10p	OTC Trade	17:06:06 - 18-May-26
Sell*	500,000	66.09282p	Negotiated Trade	16:39:58 - 18-May-26
Sell*	1,000	66.10p	Automatic Execution	16:36:16 - 18-May-26
Sell*	648	66.10p	Automatic Execution	16:36:13 - 18-May-26
Sell*	700	66.10p	SI Trade	16:35:18 - 18-May-26
Sell*	302	66.10p	SI Trade	16:35:18 - 18-May-26
Sell*	872	66.10p	SI Trade	16:35:18 - 18-May-26
Sell*	186	66.10p	SI Trade	16:35:18 - 18-May-26
Sell*	982	66.10p	SI Trade	16:35:18 - 18-May-26
Sell*	2,446	66.10p	SI Trade	16:35:18 - 18-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	71.60	71.60	68.40	69.00	1,965,891
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

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

Value10,323.75

Change128.38