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	70.80p on 16-06-2026 at 08:30:24
Change	-0.90p -1.26%
Buy	71.00p
Sell	70.90p

Last Trade:	Buy 555.00 at 70.80p
Day's Volume:	461,301
Last Close:	71.70p
Open:	72.20p
ISIN:	GB00B8VZXT93

Day's Range	69.70p - 72.30p
52wk Range:	59.60p - 196.50p
Market Capitalisation:	£181.77m
VWAP:	70.94092p
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*	555	70.80p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	831	70.80p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	9,389	70.70p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	2,438	70.70p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	414	70.70p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	179	70.60p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	22	70.60p	Automatic Execution	09:30:14 - 16-Jun-26
Buy*	11	70.60p	Automatic Execution	09:30:14 - 16-Jun-26
Sell*	11	70.50p	Automatic Execution	09:27:50 - 16-Jun-26
Buy*	255	70.60p	Automatic Execution	09:27:50 - 16-Jun-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	72.10	74.60	70.90	71.70	2,589,026
12th Jun 2026 (Fri)	74.00	77.30	69.50	70.20	4,828,168
11th Jun 2026 (Thu)	71.40	73.40	70.10	72.80	2,801,276
10th Jun 2026 (Wed)	72.20	72.20	67.40	71.40	4,029,141
9th Jun 2026 (Tue)	69.00	72.00	67.50	70.60	3,708,242
8th Jun 2026 (Mon)	67.00	69.30	65.60	67.80	2,524,031
5th Jun 2026 (Fri)	68.50	72.00	67.20	67.70	4,405,992
4th Jun 2026 (Thu)	69.40	70.70	67.80	69.20	2,786,445
3rd Jun 2026 (Wed)	67.90	69.80	66.80	68.30	1,340,237
2nd Jun 2026 (Tue)	65.00	68.80	65.00	67.60	2,333,032
1st Jun 2026 (Mon)	71.40	71.40	65.40	65.80	3,171,284
29th May 2026 (Fri)	72.40	73.30	70.50	71.60	19,054,808
28th May 2026 (Thu)	72.70	72.80	69.20	71.10	1,936,531
27th May 2026 (Wed)	72.10	76.00	72.10	72.50	3,172,066
26th May 2026 (Tue)	71.70	74.30	71.70	73.50	1,524,818
25th May 2026 (Mon)	71.50	71.50	71.50	71.50	0
22nd May 2026 (Fri)	69.30	74.60	69.30	71.50	2,813,951
21st May 2026 (Thu)	67.00	69.60	65.90	69.60	1,334,642
20th May 2026 (Wed)	66.50	66.70	63.60	66.00	2,474,914
19th May 2026 (Tue)	67.00	68.30	64.00	66.20	6,663,814
18th May 2026 (Mon)	67.40	68.20	63.90	66.10	3,781,172

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
11th Jun 2026 2:03 pm	RNS	Holding(s) in Company
10th Jun 2026 4:13 pm	RNS	Director/PDMR Shareholding
29th May 2026 10:34 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
21st May 2026 9:52 am	RNS	Holding(s) in Company
20th May 2026 2:28 pm	RNS	Holding(s) in Company
19th May 2026 7:00 am	RNS	Revised date for the half year results
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,495.78

Change65.16