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	71.20p on 22-06-2026 at 15:35:07
Change	0.10p 0.14%
Buy	71.60p
Sell	71.40p

Last Trade:	Buy 3,075.00 at 71.60p
Day's Volume:	6,846,714
Last Close:	71.20p
Open:	72.50p
ISIN:	GB00B8VZXT93

Day's Range	69.20p - 72.50p
52wk Range:	59.60p - 196.50p
Market Capitalisation:	£182.80m
VWAP:	70.80588p
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
Buy*	3,075	71.60p	Automatic Execution	16:29:56 - 22-Jun-26
Buy*	12	71.60p	Automatic Execution	16:29:51 - 22-Jun-26
Buy*	122	71.60p	Automatic Execution	16:29:51 - 22-Jun-26
Buy*	63	71.60p	Automatic Execution	16:29:51 - 22-Jun-26
Sell*	1,828	71.40p	Automatic Execution	16:29:51 - 22-Jun-26
Buy*	45	71.60p	Automatic Execution	16:29:50 - 22-Jun-26
Buy*	40,000	71.50p	Ordinary	16:29:36 - 22-Jun-26
Sell*	4,600	71.40p	Automatic Execution	16:29:36 - 22-Jun-26
Sell*	514	71.40p	Automatic Execution	16:29:36 - 22-Jun-26
Sell*	2,438	71.40p	Automatic Execution	16:29:36 - 22-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

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

Value10,437.85

Change74.58