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	62.00p on 01-09-2026 at 18:35:06
Change	-2.10p -3.28%
Buy	62.40p
Sell	62.10p

Last Trade:	Sell 5,000.00 at 62.00p
Day's Volume:	2,559,675
Last Close:	62.00p
Open:	63.50p
ISIN:	GB00B8VZXT93

Day's Range	61.10p - 63.70p
52wk Range:	59.60p - 176.20p
Market Capitalisation:	£159.19m
VWAP:	62.18503p
Shares in Issue:	256.76m

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*	5,000	62.00p	Automatic Execution	16:37:52 - 01-Sep-26
Sell*	5,000	62.00p	Automatic Execution	16:37:52 - 01-Sep-26
Sell*	1,208	62.00p	SI Trade	16:35:27 - 01-Sep-26
Sell*	219,230	62.00p	Uncrossing Trade	16:35:27 - 01-Sep-26
Buy*	7,970	62.3716p	Ordinary	16:29:54 - 01-Sep-26
Buy*	660	62.30p	Automatic Execution	16:29:35 - 01-Sep-26
Buy*	2,098	62.20p	Automatic Execution	16:29:31 - 01-Sep-26
Buy*	3,054	62.20p	Automatic Execution	16:29:31 - 01-Sep-26
Buy*	653	62.20p	Automatic Execution	16:29:31 - 01-Sep-26
Sell*	133	62.00p	Automatic Execution	16:29:27 - 01-Sep-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	63.50	63.70	61.10	62.00	2,559,675
31st Aug 2026 (Mon)	64.10	64.10	64.10	64.10	0
28th Aug 2026 (Fri)	66.20	66.20	63.50	64.10	1,559,285
27th Aug 2026 (Thu)	67.80	67.80	65.00	65.20	604,654
26th Aug 2026 (Wed)	67.50	67.90	66.00	66.50	1,944,440
25th Aug 2026 (Tue)	67.20	68.00	65.60	66.50	1,938,263
24th Aug 2026 (Mon)	67.80	67.80	65.20	65.20	1,819,624
21st Aug 2026 (Fri)	69.50	70.20	67.30	67.80	1,419,383
20th Aug 2026 (Thu)	68.00	69.80	68.00	69.50	1,692,599
19th Aug 2026 (Wed)	71.10	71.10	66.70	69.50	1,324,895
18th Aug 2026 (Tue)	70.00	71.00	68.80	69.00	1,592,477
17th Aug 2026 (Mon)	72.60	72.60	69.50	70.60	1,628,254
14th Aug 2026 (Fri)	70.50	71.80	69.80	71.70	1,427,833
13th Aug 2026 (Thu)	66.00	71.90	66.00	71.30	15,141,136
12th Aug 2026 (Wed)	66.00	68.60	66.00	67.00	6,829,289
11th Aug 2026 (Tue)	64.60	66.20	62.50	66.20	2,731,867
10th Aug 2026 (Mon)	64.00	65.30	62.70	63.60	1,598,455
7th Aug 2026 (Fri)	65.30	66.00	63.40	65.40	1,496,131
6th Aug 2026 (Thu)	63.70	65.20	62.80	63.80	1,389,126
5th Aug 2026 (Wed)	66.50	66.50	62.80	63.90	1,764,517
4th Aug 2026 (Tue)	65.50	65.70	62.30	64.60	2,092,180
3rd Aug 2026 (Mon)	63.00	65.30	63.00	64.70	2,196,355

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
28th Aug 2026 1:21 pm	RNS	Total Voting Rights
24th Aug 2026 10:44 am	RNS	Holding(s) in Company
10th Aug 2026 4:15 pm	RNS	Director/PDMR Shareholding
31st Jul 2026 10:29 am	RNS	Total Voting Rights
27th Jul 2026 12:32 pm	RNS	Holding(s) in Company
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,789.28

Change-34.98