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	66.80p on 05-05-2026 at 13:07:49
Change	-1.20p -1.76%
Buy	66.90p
Sell	66.60p

Last Trade:	Sell 855.00 at 66.80p
Day's Volume:	1,273,311
Last Close:	68.00p
Open:	67.60p
ISIN:	GB00B8VZXT93

Day's Range	65.70p - 67.80p
52wk Range:	59.60p - 198.50p
Market Capitalisation:	£171.49m
VWAP:	66.54979p
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
Sell*	855	66.80p	Automatic Execution	14:07:49 - 05-May-26
Sell*	1,982	66.80p	Automatic Execution	14:07:49 - 05-May-26
Sell*	263	66.80p	Automatic Execution	14:07:36 - 05-May-26
Buy*	907	66.80p	Automatic Execution	14:07:17 - 05-May-26
Buy*	921	66.70p	Automatic Execution	14:06:08 - 05-May-26
Buy*	899	66.60p	Automatic Execution	14:05:21 - 05-May-26
Buy*	1,010	66.50p	Automatic Execution	14:05:21 - 05-May-26
Buy*	3,300	66.30p	Automatic Execution	14:04:00 - 05-May-26
Buy*	1,575	66.30p	Automatic Execution	14:04:00 - 05-May-26
Buy*	256	66.30p	Automatic Execution	14:04:00 - 05-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	68.00	68.00	68.00	68.00	0
1st May 2026 (Fri)	65.50	68.00	65.00	68.00	5,258,193
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,224.87

Change-139.06