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	73.50p on 15-07-2026 at 18:15:06
Change	6.50p 9.7%
Buy	74.60p
Sell	74.10p

Last Trade:	Buy 29,686.00 at 72.77p
Day's Volume:	3,033,362
Last Close:	73.50p
Open:	66.50p
ISIN:	GB00B8VZXT93

Day's Range	66.50p - 75.60p
52wk Range:	59.60p - 192.10p
Market Capitalisation:	£188.71m
VWAP:	72.25477p
Shares in Issue:	256.74m

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*	29,686	72.77p	SI Trade Negotiated Trade	16:47:04 - 15-Jul-26
Sell*	375,340	73.50p	Uncrossing Trade	16:35:06 - 15-Jul-26
Sell*	2	74.10p	Automatic Execution	16:29:01 - 15-Jul-26
Sell*	1,345	74.308p	Ordinary	16:29:00 - 15-Jul-26
Sell*	18	74.30p	Automatic Execution	16:27:16 - 15-Jul-26
Sell*	23	74.40p	Automatic Execution	16:27:16 - 15-Jul-26
Sell*	48	74.40p	SI Trade	16:26:05 - 15-Jul-26
Sell*	11,735	74.80p	Automatic Execution	16:26:04 - 15-Jul-26
Buy*	3,207	74.80p	Automatic Execution	16:26:04 - 15-Jul-26
Buy*	1,508	74.80p	Automatic Execution	16:26:04 - 15-Jul-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jul 2026 (Tue)	68.00	68.70	66.50	67.00	1,193,470
13th Jul 2026 (Mon)	65.60	71.30	65.60	68.60	2,583,080
10th Jul 2026 (Fri)	66.30	66.50	65.30	66.30	2,015,333
9th Jul 2026 (Thu)	66.00	66.50	64.50	66.10	2,133,557
8th Jul 2026 (Wed)	67.00	68.00	65.40	66.10	2,338,597
7th Jul 2026 (Tue)	69.20	70.50	67.80	68.30	2,990,905
6th Jul 2026 (Mon)	70.50	72.60	69.60	69.80	2,076,011
3rd Jul 2026 (Fri)	70.50	72.00	70.50	71.60	1,258,855
2nd Jul 2026 (Thu)	70.50	71.50	69.30	70.60	1,084,952
1st Jul 2026 (Wed)	71.80	72.50	70.00	71.80	1,310,300
30th Jun 2026 (Tue)	73.90	74.70	71.30	72.30	2,180,474
29th Jun 2026 (Mon)	74.70	74.70	72.70	72.90	1,072,260
26th Jun 2026 (Fri)	78.00	78.00	72.90	74.50	1,749,289
25th Jun 2026 (Thu)	75.50	78.00	75.50	76.00	2,832,267
24th Jun 2026 (Wed)	73.40	76.80	73.00	75.80	2,230,353
23rd Jun 2026 (Tue)	71.50	74.00	68.90	73.00	2,453,657
22nd Jun 2026 (Mon)	72.50	72.50	69.20	71.20	6,846,714
19th Jun 2026 (Fri)	73.00	73.00	70.70	71.10	2,532,298
18th Jun 2026 (Thu)	72.60	73.10	71.40	72.00	3,678,286
17th Jun 2026 (Wed)	72.40	74.50	71.40	74.10	2,746,975
16th Jun 2026 (Tue)	72.20	72.30	69.40	70.20	2,538,111
15th Jun 2026 (Mon)	72.10	74.60	70.90	71.70	2,589,026

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,515.92

Change-13.47