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	70.20p on 14-05-2026 at 07:55:17
Change	0.50p 0.72%
Buy	70.50p
Sell	69.90p

Last Trade:	Sell 4,000.00 at 70.20p
Day's Volume:	88,276
Last Close:	69.70p
Open:	68.70p
ISIN:	GB00B8VZXT93

Day's Range	68.70p - 71.00p
52wk Range:	59.60p - 197.60p
Market Capitalisation:	£180.22m
VWAP:	70.55154p
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
Sell*	4,000	70.20p	Automatic Execution	08:54:32 - 14-May-26
Sell*	1,405	70.20p	Automatic Execution	08:54:32 - 14-May-26
Sell*	19	70.20p	Automatic Execution	08:54:32 - 14-May-26
Buy*	15	70.60p	SI Trade	08:54:08 - 14-May-26
Sell*	376	70.20p	Automatic Execution	08:54:08 - 14-May-26
Sell*	2,000	70.40p	SI Trade	08:51:18 - 14-May-26
Buy*	1,137	70.45p	SI Trade	08:45:33 - 14-May-26
Buy*	662	70.50p	Automatic Execution	08:45:32 - 14-May-26
Buy*	1,985	70.50p	Automatic Execution	08:45:32 - 14-May-26
Buy*	29	70.50p	Automatic Execution	08:45:32 - 14-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	109.00	115.60	106.80	115.20	4,406,706
16th Apr 2026 (Thu)	107.80	113.60	106.80	108.00	1,613,862
15th Apr 2026 (Wed)	106.60	109.00	105.40	107.80	712,488
14th Apr 2026 (Tue)	106.40	107.60	105.60	106.40	1,376,527

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

Value10,325.35

Change0.00