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	64.10p on 28-08-2026 at 18:35:06
Change	-1.10p -1.69%
Buy	63.90p
Sell	63.60p

Last Trade:	Sell 2,626.00 at 64.10p
Day's Volume:	1,559,285
Last Close:	64.10p
Open:	66.20p
ISIN:	GB00B8VZXT93

Day's Range	63.50p - 66.20p
52wk Range:	59.60p - 176.20p
Market Capitalisation:	£164.77m
VWAP:	64.16603p
Shares in Issue:	257.05m

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*	2,626	64.10p	Automatic Execution	16:36:35 - 28-Aug-26
Sell*	722,870	64.10p	Uncrossing Trade	16:35:21 - 28-Aug-26
Sell*	1,338	63.70p	Automatic Execution	16:29:42 - 28-Aug-26
Sell*	42	63.70p	Automatic Execution	16:29:42 - 28-Aug-26
Buy*	794	63.90p	Automatic Execution	16:28:57 - 28-Aug-26
Buy*	897	63.90p	Automatic Execution	16:28:57 - 28-Aug-26
Buy*	896	63.90p	Automatic Execution	16:28:57 - 28-Aug-26
Sell*	835	63.80p	Automatic Execution	16:27:14 - 28-Aug-26
Sell*	70	63.80p	Automatic Execution	16:27:14 - 28-Aug-26
Unknown*	1,128	63.90p	SI Trade	16:26:17 - 28-Aug-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	67.80	67.80	65.00	65.20	604,654
26th Aug 2026 (Wed)	67.50	67.90	66.00	66.50	1,944,440
25th Aug 2026 (Tue)	67.20	68.00	65.60	66.50	1,938,263
24th Aug 2026 (Mon)	67.80	67.80	65.20	65.20	1,819,624
21st Aug 2026 (Fri)	69.50	70.20	67.30	67.80	1,419,383
20th Aug 2026 (Thu)	68.00	69.80	68.00	69.50	1,692,599
19th Aug 2026 (Wed)	71.10	71.10	66.70	69.50	1,324,895
18th Aug 2026 (Tue)	70.00	71.00	68.80	69.00	1,592,477
17th Aug 2026 (Mon)	72.60	72.60	69.50	70.60	1,628,254
14th Aug 2026 (Fri)	70.50	71.80	69.80	71.70	1,427,833
13th Aug 2026 (Thu)	66.00	71.90	66.00	71.30	15,141,136
12th Aug 2026 (Wed)	66.00	68.60	66.00	67.00	6,829,289
11th Aug 2026 (Tue)	64.60	66.20	62.50	66.20	2,731,867
10th Aug 2026 (Mon)	64.00	65.30	62.70	63.60	1,598,455
7th Aug 2026 (Fri)	65.30	66.00	63.40	65.40	1,496,131
6th Aug 2026 (Thu)	63.70	65.20	62.80	63.80	1,389,126
5th Aug 2026 (Wed)	66.50	66.50	62.80	63.90	1,764,517
4th Aug 2026 (Tue)	65.50	65.70	62.30	64.60	2,092,180
3rd Aug 2026 (Mon)	63.00	65.30	63.00	64.70	2,196,355
31st Jul 2026 (Fri)	61.00	62.60	61.00	61.70	1,045,903
30th Jul 2026 (Thu)	61.70	63.60	61.50	62.20	1,235,011
29th Jul 2026 (Wed)	62.40	63.40	61.60	61.70	1,344,979
28th Jul 2026 (Tue)	63.00	64.30	62.20	62.60	1,431,604

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
24th Aug 2026 10:44 am	RNS	Holding(s) in Company
10th Aug 2026 4:15 pm	RNS	Director/PDMR Shareholding
31st Jul 2026 10:29 am	RNS	Total Voting Rights
27th Jul 2026 12:32 pm	RNS	Holding(s) in Company
16th Jul 2026 7:00 am	RNS	Half-year Financial Report
10th Jul 2026 5:19 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 4:50 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
24th Jun 2026 2:37 pm	RNS	Holding(s) in Company
19th Jun 2026 4:51 pm	RNS	Holding(s) in Company
11th Jun 2026 2:03 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72