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	63.90p on 05-08-2026 at 18:35:04
Change	-0.70p -1.08%
Buy	64.10p
Sell	63.90p

Last Trade:	Buy 10,971.00 at 63.363p
Day's Volume:	1,764,517
Last Close:	63.90p
Open:	66.50p
ISIN:	GB00B8VZXT93

Day's Range	62.80p - 66.50p
52wk Range:	59.60p - 188.30p
Market Capitalisation:	£164.26m
VWAP:	63.69806p
Shares in Issue:	257.05m

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*	10,971	63.363p	SI Trade Negotiated Trade	16:47:06 - 05-Aug-26
Buy*	303,045	63.90p	Suspected BUY Trade	16:35:14 - 05-Aug-26
Sell*	9	64.00p	Automatic Execution	16:29:55 - 05-Aug-26
Sell*	443	64.00p	Automatic Execution	16:29:55 - 05-Aug-26
Buy*	39	64.10p	Automatic Execution	16:29:50 - 05-Aug-26
Buy*	1,319	64.10p	Automatic Execution	16:29:07 - 05-Aug-26
Buy*	28	64.10p	Automatic Execution	16:29:07 - 05-Aug-26
Unknown*	2,953	63.90p	OTC Trade	16:28:58 - 05-Aug-26
Sell*	2,953	63.90p	SI Trade	16:28:58 - 05-Aug-26
Buy*	3,777	64.00p	Automatic Execution	16:28:40 - 05-Aug-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Jul 2026 (Fri)	61.00	62.60	61.00	61.70	1,045,903
30th Jul 2026 (Thu)	61.70	63.60	61.50	62.20	1,235,011
29th Jul 2026 (Wed)	62.40	63.40	61.60	61.70	1,344,979
28th Jul 2026 (Tue)	63.00	64.30	62.20	62.60	1,431,604
27th Jul 2026 (Mon)	63.60	64.70	63.00	63.10	1,397,426
24th Jul 2026 (Fri)	61.50	63.70	61.50	62.70	1,442,902
23rd Jul 2026 (Thu)	62.20	63.50	61.60	62.30	2,211,828
22nd Jul 2026 (Wed)	62.00	64.10	60.50	62.60	2,523,980
21st Jul 2026 (Tue)	63.00	64.70	61.50	62.30	2,942,790
20th Jul 2026 (Mon)	66.20	66.20	63.20	63.30	4,837,609
17th Jul 2026 (Fri)	67.60	69.90	65.60	65.80	2,587,396
16th Jul 2026 (Thu)	70.00	70.20	64.20	69.70	7,292,834
15th Jul 2026 (Wed)	66.50	75.60	66.50	73.50	3,033,362
14th Jul 2026 (Tue)	68.00	68.70	66.50	67.00	1,193,470
13th Jul 2026 (Mon)	65.60	71.30	65.60	68.60	2,583,080
10th Jul 2026 (Fri)	66.30	66.50	65.30	66.30	2,015,333
9th Jul 2026 (Thu)	66.00	66.50	64.50	66.10	2,133,557
8th Jul 2026 (Wed)	67.00	68.00	65.40	66.10	2,338,597
7th Jul 2026 (Tue)	69.20	70.50	67.80	68.30	2,990,905
6th Jul 2026 (Mon)	70.50	72.60	69.60	69.80	2,076,011

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92