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	67.50p on 05-11-2026 at 13:11:02
Change	1.00p 1.5%
Buy	67.60p
Sell	67.10p

Last Trade:	Buy 832.00 at 67.50p
Day's Volume:	1,048,411
Last Close:	66.50p
Open:	68.10p
ISIN:	GB00B8VZXT93

Day's Range	66.70p - 69.60p
52wk Range:	53.00p - 173.00p
Market Capitalisation:	£173.33m
VWAP:	68.29835p
Shares in Issue:	256.78m

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*	832	67.50p	Automatic Execution	13:11:02 - 05-Nov-26
Buy*	135	67.50p	Automatic Execution	13:11:02 - 05-Nov-26
Buy*	300	67.50p	Automatic Execution	13:11:02 - 05-Nov-26
Buy*	4,500	67.449p	Ordinary	13:09:57 - 05-Nov-26
Sell*	135	67.50p	Automatic Execution	13:08:51 - 05-Nov-26
Sell*	2,491	67.50p	Automatic Execution	13:08:51 - 05-Nov-26
Buy*	2,814	67.60p	Automatic Execution	13:08:51 - 05-Nov-26
Sell*	9,846	67.50p	Automatic Execution	13:08:51 - 05-Nov-26
Sell*	7,740	67.50p	Automatic Execution	13:08:51 - 05-Nov-26
Sell*	2,997	67.60p	Automatic Execution	13:08:51 - 05-Nov-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	68.10	69.60	66.70	66.50	1,048,411
4th Nov 2026 (Wed)	63.80	67.30	63.10	66.50	1,024,398
3rd Nov 2026 (Tue)	66.20	66.20	63.70	63.70	507,944
2nd Nov 2026 (Mon)	63.30	66.00	61.80	66.00	1,235,831
30th Oct 2026 (Fri)	64.80	64.80	62.70	63.40	878,239
29th Oct 2026 (Thu)	62.60	64.70	62.60	63.50	875,140
28th Oct 2026 (Wed)	68.00	69.30	62.60	62.90	1,442,145
27th Oct 2026 (Tue)	66.70	68.00	64.60	67.10	763,624
26th Oct 2026 (Mon)	65.20	66.80	64.30	65.10	1,164,196
23rd Oct 2026 (Fri)	63.20	66.10	61.20	65.70	2,584,940
22nd Oct 2026 (Thu)	63.80	64.40	63.20	64.20	919,832
21st Oct 2026 (Wed)	61.20	65.00	61.20	64.60	1,213,369
20th Oct 2026 (Tue)	59.50	62.50	59.20	62.30	1,016,594
19th Oct 2026 (Mon)	62.90	62.90	59.50	60.00	753,475
16th Oct 2026 (Fri)	62.30	62.50	61.30	61.40	625,142
15th Oct 2026 (Thu)	60.70	62.80	60.40	62.30	660,757
14th Oct 2026 (Wed)	62.20	62.40	60.00	60.70	441,060
13th Oct 2026 (Tue)	59.00	62.50	59.00	60.90	1,193,397
12th Oct 2026 (Mon)	58.80	60.30	58.60	60.00	1,181,700
9th Oct 2026 (Fri)	57.70	60.00	57.70	58.90	996,530
8th Oct 2026 (Thu)	60.40	60.40	57.80	59.10	1,202,587
7th Oct 2026 (Wed)	58.20	59.80	58.10	59.20	709,012
6th Oct 2026 (Tue)	59.00	59.70	57.90	59.70	1,140,737
5th Oct 2026 (Mon)	59.20	59.20	56.50	58.30	762,003

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
2nd Nov 2026 3:13 pm	RNS	Holding(s) in Company
2nd Nov 2026 10:05 am	RNS	Holding(s) in Company
30th Oct 2026 5:20 pm	RNS	Holding(s) in Company
30th Oct 2026 9:55 am	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
22nd Oct 2026 9:40 am	RNS	Holding(s) in Company
15th Oct 2026 2:36 pm	RNS	Holding(s) in Company
12th Oct 2026 4:21 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 4:27 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
30th Sep 2026 7:00 am	RNS	Directorate change
30th Sep 2026 7:00 am	RNS	Update on lender discussions

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,912.11

Change82.90