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	76.60p on 21-04-2026 at 07:08:06
Change	-31.40p -29.07%
Buy	72.80p
Sell	85.90p

Last Trade:	Buy 25,000.00 at 81.00p
Day's Volume:	401,982
Last Close:	108.00p
Open:	85.00p
ISIN:	GB00B8VZXT93

Day's Range	76.60p - 85.00p
52wk Range:	76.60p - 198.50p
Market Capitalisation:	£196.65m
VWAP:	80.95553p
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
Buy*	25,000	81.00p	Ordinary	08:06:06 - 21-Apr-26
Sell*	10,000	76.60p	Automatic Execution	08:06:04 - 21-Apr-26
Sell*	8,099	77.00p	Automatic Execution	08:06:04 - 21-Apr-26
Sell*	10,000	77.00p	Automatic Execution	08:06:04 - 21-Apr-26
Sell*	826	77.30p	Automatic Execution	08:06:04 - 21-Apr-26
Buy*	288	78.70p	Automatic Execution	08:06:04 - 21-Apr-26
Buy*	10,129	78.976p	Ordinary	08:06:02 - 21-Apr-26
Buy*	25,000	81.00p	Ordinary	08:06:02 - 21-Apr-26
Buy*	1,854	80.252p	Ordinary	08:06:00 - 21-Apr-26
Buy*	619	80.252p	Ordinary	08:05:57 - 21-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Mar 2026 (Thu)	108.40	108.90	104.40	106.30	1,512,781
25th Mar 2026 (Wed)	104.60	113.30	104.60	110.00	2,276,184
24th Mar 2026 (Tue)	104.90	105.20	96.95	99.80	2,850,653
23rd Mar 2026 (Mon)	101.80	107.90	98.00	104.30	2,179,012

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,607.77

Change-1.31