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	63.30p on 20-07-2026 at 17:45:06
Change	-2.50p -3.8%
Buy	65.20p
Sell	63.10p

Last Trade:	Buy 236.00 at 63.30p
Day's Volume:	4,837,609
Last Close:	63.30p
Open:	66.20p
ISIN:	GB00B8VZXT93

Day's Range	63.20p - 66.20p
52wk Range:	59.60p - 192.10p
Market Capitalisation:	£162.52m
VWAP:	64.16085p
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*	236	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	446	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	5,429	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	45,796	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	833	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	3,134	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	148	63.30p	SI Trade	16:35:13 - 20-Jul-26
Buy*	580,419	63.30p	Suspected BUY Trade	16:35:13 - 20-Jul-26
Sell*	2,482	63.50p	SI Trade	16:29:51 - 20-Jul-26
Sell*	10	63.40p	SI Trade	16:28:53 - 20-Jul-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	70.50	72.00	70.50	71.60	1,258,855
2nd Jul 2026 (Thu)	70.50	71.50	69.30	70.60	1,084,952
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
21st May 2026 9:52 am	RNS	Holding(s) in Company
20th May 2026 2:28 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61