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	65.20p on 27-08-2026 at 15:40:00
Change	-1.30p -1.95%
Buy	65.10p
Sell	64.70p

Last Trade:	Sell 126,281.00 at 65.20p
Day's Volume:	604,654
Last Close:	65.20p
Open:	67.80p
ISIN:	GB00B8VZXT93

Day's Range	65.00p - 67.80p
52wk Range:	59.60p - 176.20p
Market Capitalisation:	£167.60m
VWAP:	65.81127p
Shares in Issue:	257.05m

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*	126,281	65.20p	Uncrossing Trade	16:35:04 - 27-Aug-26
Buy*	10,000	64.704p	Suspected BUY Trade	16:29:56 - 27-Aug-26
Buy*	4	65.10p	SI Trade	16:29:56 - 27-Aug-26
Buy*	7,635	65.102p	SI Trade	16:29:55 - 27-Aug-26
Sell*	300	64.10p	SI Trade	16:29:55 - 27-Aug-26
Buy*	20	65.20p	SI Trade	16:29:55 - 27-Aug-26
Buy*	33	65.20p	SI Trade	16:29:55 - 27-Aug-26
Buy*	591	65.20p	Automatic Execution	16:29:55 - 27-Aug-26
Sell*	5,000	65.00p	Automatic Execution	16:29:55 - 27-Aug-26
Sell*	927	65.10p	Automatic Execution	16:29:35 - 27-Aug-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	67.50	67.90	66.00	66.50	1,944,440
25th Aug 2026 (Tue)	67.20	68.00	65.60	66.50	1,938,263
24th Aug 2026 (Mon)	67.80	67.80	65.20	65.20	1,819,624
21st Aug 2026 (Fri)	69.50	70.20	67.30	67.80	1,419,383
20th Aug 2026 (Thu)	68.00	69.80	68.00	69.50	1,692,599
19th Aug 2026 (Wed)	71.10	71.10	66.70	69.50	1,324,895
18th Aug 2026 (Tue)	70.00	71.00	68.80	69.00	1,592,477
17th Aug 2026 (Mon)	72.60	72.60	69.50	70.60	1,628,254
14th Aug 2026 (Fri)	70.50	71.80	69.80	71.70	1,427,833
13th Aug 2026 (Thu)	66.00	71.90	66.00	71.30	15,141,136
12th Aug 2026 (Wed)	66.00	68.60	66.00	67.00	6,829,289
11th Aug 2026 (Tue)	64.60	66.20	62.50	66.20	2,731,867
10th Aug 2026 (Mon)	64.00	65.30	62.70	63.60	1,598,455
7th Aug 2026 (Fri)	65.30	66.00	63.40	65.40	1,496,131
6th Aug 2026 (Thu)	63.70	65.20	62.80	63.80	1,389,126
5th Aug 2026 (Wed)	66.50	66.50	62.80	63.90	1,764,517
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
24th Aug 2026 10:44 am	RNS	Holding(s) in Company
10th Aug 2026 4:15 pm	RNS	Director/PDMR Shareholding
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58