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	64.60p on 04-08-2026 at 18:35:05
Change	-0.10p -0.15%
Buy	65.00p
Sell	64.80p

Last Trade:	Buy 19,069.00 at 63.852p
Day's Volume:	2,092,180
Last Close:	64.60p
Open:	65.50p
ISIN:	GB00B8VZXT93

Day's Range	62.30p - 65.70p
52wk Range:	59.60p - 188.30p
Market Capitalisation:	£165.86m
VWAP:	64.27526p
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*	19,069	63.852p	SI Trade Negotiated Trade	16:47:05 - 04-Aug-26
Sell*	469,044	64.60p	Uncrossing Trade	16:35:02 - 04-Aug-26
Sell*	15	64.80p	SI Trade	16:29:03 - 04-Aug-26
Sell*	3,193	64.80p	Automatic Execution	16:24:12 - 04-Aug-26
Buy*	1,210	65.00p	Automatic Execution	16:23:57 - 04-Aug-26
Buy*	2,599	65.00p	Automatic Execution	16:23:57 - 04-Aug-26
Sell*	2,381	64.90p	Automatic Execution	16:23:57 - 04-Aug-26
Sell*	6,004	64.90p	Automatic Execution	16:23:57 - 04-Aug-26
Sell*	3,068	64.90p	Automatic Execution	16:23:57 - 04-Aug-26
Sell*	2,257	64.90p	Automatic Execution	16:23:57 - 04-Aug-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Jul 2026 (Mon)	63.60	64.70	63.00	63.10	1,397,426
24th Jul 2026 (Fri)	61.50	63.70	61.50	62.70	1,442,902
23rd Jul 2026 (Thu)	62.20	63.50	61.60	62.30	2,211,828
22nd Jul 2026 (Wed)	62.00	64.10	60.50	62.60	2,523,980
21st Jul 2026 (Tue)	63.00	64.70	61.50	62.30	2,942,790
20th Jul 2026 (Mon)	66.20	66.20	63.20	63.30	4,837,609
17th Jul 2026 (Fri)	67.60	69.90	65.60	65.80	2,587,396
16th Jul 2026 (Thu)	70.00	70.20	64.20	69.70	7,292,834
15th Jul 2026 (Wed)	66.50	75.60	66.50	73.50	3,033,362
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
10th Jun 2026 4:13 pm	RNS	Director/PDMR Shareholding
29th May 2026 10:34 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,879.38

Change21.68