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	62.30p on 27-04-2026 at 08:47:36
Change	-0.10p -0.16%
Buy	62.50p
Sell	62.10p

Last Trade:	Sell 1,161.00 at 62.30p
Day's Volume:	545,682
Last Close:	62.40p
Open:	62.10p
ISIN:	GB00B8VZXT93

Day's Range	61.50p - 63.20p
52wk Range:	59.70p - 198.50p
Market Capitalisation:	£159.94m
VWAP:	62.40356p
Shares in Issue:	256.72m

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*	1,161	62.30p	Automatic Execution	09:47:35 - 27-Apr-26
Buy*	1,282	62.30p	Automatic Execution	09:47:35 - 27-Apr-26
Buy*	75	62.20p	Automatic Execution	09:47:35 - 27-Apr-26
Buy*	550	62.20p	Automatic Execution	09:47:35 - 27-Apr-26
Buy*	4	62.20p	Automatic Execution	09:47:35 - 27-Apr-26
Buy*	2,049	62.2797p	Ordinary	09:47:25 - 27-Apr-26
Buy*	50	62.40p	SI Trade	09:40:31 - 27-Apr-26
Buy*	797	62.40p	SI Trade	09:38:56 - 27-Apr-26
Sell*	1,213	62.18p	Ordinary	09:38:06 - 27-Apr-26
Sell*	2,420	62.00p	Automatic Execution	09:37:18 - 27-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	65.10	65.30	62.20	62.40	7,716,739
23rd Apr 2026 (Thu)	68.30	68.60	66.00	66.00	5,742,669
22nd Apr 2026 (Wed)	71.40	72.30	66.20	69.60	8,251,950
21st Apr 2026 (Tue)	85.00	85.00	59.70	70.00	48,847,792
20th Apr 2026 (Mon)	112.00	112.00	107.80	108.00	2,086,639
17th Apr 2026 (Fri)	109.00	115.60	106.80	115.20	4,406,706
16th Apr 2026 (Thu)	107.80	113.60	106.80	108.00	1,613,862
15th Apr 2026 (Wed)	106.60	109.00	105.40	107.80	712,488
14th Apr 2026 (Tue)	106.40	107.60	105.60	106.40	1,376,527
13th Apr 2026 (Mon)	110.60	110.60	103.60	104.80	1,208,391
10th Apr 2026 (Fri)	109.20	111.60	107.60	107.60	727,332
9th Apr 2026 (Thu)	107.00	108.40	103.00	107.00	1,250,373
8th Apr 2026 (Wed)	104.20	114.20	104.20	109.00	2,248,572
7th Apr 2026 (Tue)	103.40	104.40	100.60	101.00	737,293
6th Apr 2026 (Mon)	104.00	104.00	104.00	104.00	0
3rd Apr 2026 (Fri)	104.00	104.00	104.00	104.00	0
2nd Apr 2026 (Thu)	103.80	104.80	100.70	104.00	1,011,260
1st Apr 2026 (Wed)	101.90	107.10	99.50	105.60	1,169,524
31st Mar 2026 (Tue)	100.00	102.60	99.70	100.80	824,051
30th Mar 2026 (Mon)	103.80	103.80	99.50	100.70	1,502,470
27th Mar 2026 (Fri)	106.50	106.50	102.70	102.70	902,735

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
24th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Trading Update
20th Apr 2026 5:21 pm	RNS	Holding(s) in Company
10th Apr 2026 4:14 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 9:57 am	RNS	Admission to Trading
31st Mar 2026 3:23 pm	RNS	Total Voting Rights
26th Mar 2026 3:24 pm	RNS	Director/PDMR Shareholding
25th Mar 2026 11:59 am	RNS	Result of AGM
25th Mar 2026 7:00 am	RNS	Trading Statement
24th Mar 2026 8:45 am	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,383.45

Change4.37