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	63.60p on 12-11-2026 at 19:05:06
Change	0.40p 0.63%
Buy	64.10p
Sell	63.60p

Last Trade:	Buy 154.00 at 64.20p
Day's Volume:	552,556
Last Close:	63.60p
Open:	63.65p
ISIN:	GB00B8VZXT93

Day's Range	63.50p - 65.80p
52wk Range:	53.00p - 173.00p
Market Capitalisation:	£163.31m
VWAP:	64.55687p
Shares in Issue:	256.78m

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*	154	64.20p	SI Trade	16:29:08 - 12-Nov-26
Buy*	1,052	63.80p	Automatic Execution	16:27:31 - 12-Nov-26
Buy*	1,266	63.80p	Automatic Execution	16:27:31 - 12-Nov-26
Buy*	1,192	63.80p	Automatic Execution	16:27:31 - 12-Nov-26
Buy*	2,232	63.80p	Automatic Execution	16:27:31 - 12-Nov-26
Buy*	122	63.80p	SI Trade	16:22:40 - 12-Nov-26
Sell*	4	63.60p	Automatic Execution	16:22:16 - 12-Nov-26
Sell*	307	63.60p	Automatic Execution	16:22:16 - 12-Nov-26
Sell*	2,681	63.60p	Automatic Execution	16:22:16 - 12-Nov-26
Sell*	5,000	63.60p	Automatic Execution	16:22:16 - 12-Nov-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	63.65	65.80	63.50	63.60	552,556
11th Nov 2026 (Wed)	63.10	64.90	62.40	63.20	1,215,043
10th Nov 2026 (Tue)	67.00	67.60	64.70	64.70	854,267
9th Nov 2026 (Mon)	65.40	66.00	62.80	65.30	836,427
6th Nov 2026 (Fri)	64.30	65.50	63.80	64.80	417,984
5th Nov 2026 (Thu)	68.10	69.60	65.70	65.80	1,581,835
4th Nov 2026 (Wed)	63.80	67.30	63.10	66.50	1,024,398
3rd Nov 2026 (Tue)	66.20	66.20	63.70	63.70	507,944
2nd Nov 2026 (Mon)	63.30	66.00	61.80	66.00	1,235,831
30th Oct 2026 (Fri)	64.80	64.80	62.70	63.40	878,239
29th Oct 2026 (Thu)	62.60	64.70	62.60	63.50	875,140
28th Oct 2026 (Wed)	68.00	69.30	62.60	62.90	1,442,145
27th Oct 2026 (Tue)	66.70	68.00	64.60	67.10	763,624
26th Oct 2026 (Mon)	65.20	66.80	64.30	65.10	1,164,196
23rd Oct 2026 (Fri)	63.20	66.10	61.20	65.70	2,584,940
22nd Oct 2026 (Thu)	63.80	64.40	63.20	64.20	919,832
21st Oct 2026 (Wed)	61.20	65.00	61.20	64.60	1,213,369
20th Oct 2026 (Tue)	59.50	62.50	59.20	62.30	1,016,594
19th Oct 2026 (Mon)	62.90	62.90	59.50	60.00	753,475
16th Oct 2026 (Fri)	62.30	62.50	61.30	61.40	625,142
15th Oct 2026 (Thu)	60.70	62.80	60.40	62.30	660,757
14th Oct 2026 (Wed)	62.20	62.40	60.00	60.70	441,060
13th Oct 2026 (Tue)	59.00	62.50	59.00	60.90	1,193,397
12th Oct 2026 (Mon)	58.80	60.30	58.60	60.00	1,181,700

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
10th Nov 2026 4:55 pm	RNS	Director/PDMR Shareholding
2nd Nov 2026 3:13 pm	RNS	Holding(s) in Company
2nd Nov 2026 10:05 am	RNS	Holding(s) in Company
30th Oct 2026 5:20 pm	RNS	Holding(s) in Company
30th Oct 2026 9:55 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
22nd Oct 2026 9:40 am	RNS	Holding(s) in Company
15th Oct 2026 2:36 pm	RNS	Holding(s) in Company
12th Oct 2026 4:21 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 4:27 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
30th Sep 2026 7:00 am	RNS	Directorate change

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62