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	71.10p on 19-06-2026 at 16:30:00
Change	-0.90p -1.25%
Buy	71.50p
Sell	71.20p

Last Trade:	Unknown 19,900.00 at 71.10p
Day's Volume:	2,532,298
Last Close:	71.10p
Open:	73.00p
ISIN:	GB00B8VZXT93

Day's Range	70.70p - 73.00p
52wk Range:	59.60p - 196.50p
Market Capitalisation:	£182.54m
VWAP:	71.29469p
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
Unknown*	19,900	71.10p	OTC Trade	17:00:50 - 19-Jun-26
Sell*	1,115	71.10p	SI Trade Suspected SELL Trade	16:57:35 - 19-Jun-26
Sell*	4,052	71.242p	SI Trade Suspected SELL Trade	16:47:07 - 19-Jun-26
Buy*	1,779	71.10p	Automatic Execution	16:35:07 - 19-Jun-26
Buy*	344,846	71.10p	Suspected BUY Trade	16:35:07 - 19-Jun-26
Sell*	150	71.40p	Automatic Execution	16:26:23 - 19-Jun-26
Sell*	29,600	71.40p	Automatic Execution	16:26:23 - 19-Jun-26
Sell*	5,000	71.40p	Automatic Execution	16:26:23 - 19-Jun-26
Buy*	2,929	71.50p	Automatic Execution	16:21:34 - 19-Jun-26
Buy*	541	71.50p	Automatic Execution	16:21:02 - 19-Jun-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Jun 2026 (Mon)	71.40	71.40	65.40	65.80	3,171,284
29th May 2026 (Fri)	72.40	73.30	70.50	71.60	19,054,808
28th May 2026 (Thu)	72.70	72.80	69.20	71.10	1,936,531
27th May 2026 (Wed)	72.10	76.00	72.10	72.50	3,172,066
26th May 2026 (Tue)	71.70	74.30	71.70	73.50	1,524,818
25th May 2026 (Mon)	71.50	71.50	71.50	71.50	0
22nd May 2026 (Fri)	69.30	74.60	69.30	71.50	2,813,951
21st May 2026 (Thu)	67.00	69.60	65.90	69.60	1,334,642
20th May 2026 (Wed)	66.50	66.70	63.60	66.00	2,474,914

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43