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	72.90p on 30-06-2026 at 05:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 7,189.00 at 73.545p
Day's Volume:	0
Last Close:	72.90p
Open:	0.00p
ISIN:	GB00B8VZXT93

Day's Range	0.00p - 0.00p
52wk Range:	59.60p - 192.20p
Market Capitalisation:	£187.16m
VWAP:	0.00p
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
Buy*	7,189	73.545p	SI Trade Negotiated Trade	16:47:07 - 29-Jun-26
Buy*	50,000	73.0219p	Suspected BUY Trade	16:44:21 - 29-Jun-26
Buy*	19	72.90p	SI Trade	16:35:01 - 29-Jun-26
Buy*	39	72.90p	SI Trade	16:35:01 - 29-Jun-26
Buy*	68	72.90p	SI Trade	16:35:01 - 29-Jun-26
Buy*	90	72.90p	SI Trade	16:35:01 - 29-Jun-26
Buy*	271	72.90p	SI Trade	16:35:01 - 29-Jun-26
Buy*	256,044	72.90p	Suspected BUY Trade	16:35:01 - 29-Jun-26
Buy*	14	73.60p	SI Trade	16:20:10 - 29-Jun-26
Buy*	21	73.455p	Ordinary	16:20:00 - 29-Jun-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jun 2026 (Mon)	74.70	74.70	72.70	72.90	1,072,260
26th Jun 2026 (Fri)	78.00	78.00	72.90	74.50	1,749,289
25th Jun 2026 (Thu)	75.50	78.00	75.50	76.00	2,832,267
24th Jun 2026 (Wed)	73.40	76.80	73.00	75.80	2,230,353
23rd Jun 2026 (Tue)	71.50	74.00	68.90	73.00	2,453,657
22nd Jun 2026 (Mon)	72.50	72.50	69.20	71.20	6,846,714
19th Jun 2026 (Fri)	73.00	73.00	70.70	71.10	2,532,298
18th Jun 2026 (Thu)	72.60	73.10	71.40	72.00	3,678,286
17th Jun 2026 (Wed)	72.40	74.50	71.40	74.10	2,746,975
16th Jun 2026 (Tue)	72.20	72.30	69.40	70.20	2,538,111
15th Jun 2026 (Mon)	72.10	74.60	70.90	71.70	2,589,026
12th Jun 2026 (Fri)	74.00	77.30	69.50	70.20	4,828,168
11th Jun 2026 (Thu)	71.40	73.40	70.10	72.80	2,801,276
10th Jun 2026 (Wed)	72.20	72.20	67.40	71.40	4,029,141
9th Jun 2026 (Tue)	69.00	72.00	67.50	70.60	3,708,242
8th Jun 2026 (Mon)	67.00	69.30	65.60	67.80	2,524,031
5th Jun 2026 (Fri)	68.50	72.00	67.20	67.70	4,405,992
4th Jun 2026 (Thu)	69.40	70.70	67.80	69.20	2,786,445
3rd Jun 2026 (Wed)	67.90	69.80	66.80	68.30	1,340,237
2nd Jun 2026 (Tue)	65.00	68.80	65.00	67.60	2,333,032
1st Jun 2026 (Mon)	71.40	71.40	65.40	65.80	3,171,284

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
21st May 2026 9:52 am	RNS	Holding(s) in Company
20th May 2026 2:28 pm	RNS	Holding(s) in Company
19th May 2026 7:00 am	RNS	Revised date for the half year results
12th May 2026 2:09 pm	RNS	Director/PDMR Shareholding
1st May 2026 4:26 pm	RNS	Holding(s) in Company

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,484.22

Change0.00