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	66.00p on 01-05-2026 at 12:12:34
Change	0.00p 0%
Buy	66.20p
Sell	65.90p

Last Trade:	Sell 2,285.00 at 66.00p
Day's Volume:	3,027,470
Last Close:	66.00p
Open:	65.50p
ISIN:	GB00B8VZXT93

Day's Range	65.00p - 67.00p
52wk Range:	59.60p - 198.50p
Market Capitalisation:	£169.44m
VWAP:	66.08263p
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*	2,285	66.00p	Automatic Execution	13:12:25 - 01-May-26
Sell*	118	66.00p	Automatic Execution	13:12:25 - 01-May-26
Sell*	1,372	65.90p	SI Trade	13:06:41 - 01-May-26
Sell*	3,325	66.10p	Automatic Execution	13:06:40 - 01-May-26
Buy*	903	66.20p	Automatic Execution	13:06:40 - 01-May-26
Buy*	2,382	66.20p	Automatic Execution	13:06:40 - 01-May-26
Buy*	20,000	66.0722p	Ordinary	13:06:26 - 01-May-26
Sell*	1	65.90p	SI Trade	13:00:29 - 01-May-26
Sell*	724	65.90p	Automatic Execution	12:59:21 - 01-May-26
Sell*	1,719	65.90p	Automatic Execution	12:59:21 - 01-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	64.40	66.40	64.40	66.00	2,682,602
29th Apr 2026 (Wed)	61.50	65.50	60.70	65.00	3,153,136
28th Apr 2026 (Tue)	60.80	63.20	59.60	62.30	3,961,710
27th Apr 2026 (Mon)	62.10	63.20	60.40	61.30	4,618,516
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
30th Apr 2026 4:04 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
28th Apr 2026 2:56 pm	RNS	Director/PDMR Shareholding
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,308.96

Change-69.86