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 02-07-2026 at 08:10:08
Change	-1.00p -1.39%
Buy	70.80p
Sell	70.20p

Last Trade:	Buy 155.00 at 70.80p
Day's Volume:	105,849
Last Close:	71.80p
Open:	70.50p
ISIN:	GB00B8VZXT93

Day's Range	70.50p - 71.50p
52wk Range:	59.60p - 192.10p
Market Capitalisation:	£181.78m
VWAP:	70.93089p
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*	155	70.80p	SI Trade	09:10:04 - 02-Jul-26
Buy*	3,117	70.80p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	22,641	70.50p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	2,307	70.50p	Automatic Execution	08:59:17 - 02-Jul-26
Buy*	499	71.00p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	978	70.70p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	7,680	70.70p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	711	70.70p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	4,517	70.80p	Automatic Execution	08:59:17 - 02-Jul-26
Sell*	9,740	70.80p	Automatic Execution	08:59:17 - 02-Jul-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
12th May 2026 2:09 pm	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,524.17

Change45.83