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	69.60p on 07-07-2026 at 09:24:27
Change	-0.20p -0.29%
Buy	69.70p
Sell	69.30p

Last Trade:	Buy 7,000.00 at 69.55p
Day's Volume:	384,699
Last Close:	69.80p
Open:	69.20p
ISIN:	GB00B8VZXT93

Day's Range	69.20p - 70.40p
52wk Range:	59.60p - 192.10p
Market Capitalisation:	£178.69m
VWAP:	69.77494p
Shares in Issue:	256.74m

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*	7,000	69.55p	Ordinary	10:24:26 - 07-Jul-26
Sell*	1,126	69.60p	Automatic Execution	10:22:55 - 07-Jul-26
Sell*	4,637	69.60p	Automatic Execution	10:22:55 - 07-Jul-26
Sell*	4,538	69.79p	Ordinary	10:22:28 - 07-Jul-26
Sell*	552	69.70p	Automatic Execution	10:21:57 - 07-Jul-26
Sell*	160	69.70p	Automatic Execution	10:21:57 - 07-Jul-26
Sell*	675	69.70p	Automatic Execution	10:18:20 - 07-Jul-26
Sell*	187	69.70p	Automatic Execution	10:18:20 - 07-Jul-26
Sell*	9	69.70p	Automatic Execution	10:18:20 - 07-Jul-26
Buy*	63	69.80p	Automatic Execution	10:18:20 - 07-Jul-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Jul 2026 (Mon)	70.50	72.60	69.60	69.80	2,076,011
3rd Jul 2026 (Fri)	70.50	72.00	70.50	71.60	1,258,855
2nd Jul 2026 (Thu)	70.50	71.50	69.30	70.60	1,084,952
1st Jul 2026 (Wed)	71.80	72.50	70.00	71.80	1,310,300
30th Jun 2026 (Tue)	73.90	74.70	71.30	72.30	2,180,474
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,703.25

Change51.48