Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crest Nicholson (CRST) Share Price

Price 76.60p on 21-04-2026 at 07:08:06
Change -31.40p -29.07%
Buy 72.80p
Sell 85.90p
Last Trade: Buy 25,000.00 at 81.00p
Day's Volume: 401,982
Last Close: 108.00p
Open: 85.00p
ISIN: GB00B8VZXT93
Day's Range 76.60p - 85.00p
52wk Range: 76.60p - 198.50p
Market Capitalisation: £196.65m
VWAP: 80.95553p
Shares in Issue: 256.72m

Crest Nicholson (CRST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 25,000 81.00p Ordinary
08:06:06 - 21-Apr-26
Sell* 10,000 76.60p Automatic Execution
08:06:04 - 21-Apr-26
Sell* 8,099 77.00p Automatic Execution
08:06:04 - 21-Apr-26
Sell* 10,000 77.00p Automatic Execution
08:06:04 - 21-Apr-26
Sell* 826 77.30p Automatic Execution
08:06:04 - 21-Apr-26
Buy* 288 78.70p Automatic Execution
08:06:04 - 21-Apr-26
Buy* 10,129 78.976p Ordinary
08:06:02 - 21-Apr-26
Buy* 25,000 81.00p Ordinary
08:06:02 - 21-Apr-26
Buy* 1,854 80.252p Ordinary
08:06:00 - 21-Apr-26
Buy* 619 80.252p Ordinary
08:05:57 - 21-Apr-26
See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History

Time period:
to
Date Open High Low Close Volume
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
3rd Apr 2026 (Fri) 104.00 104.00 104.00 104.00 0
2nd Apr 2026 (Thu) 103.80 104.80 100.70 104.00 1,011,260
1st Apr 2026 (Wed) 101.90 107.10 99.50 105.60 1,169,524
31st Mar 2026 (Tue) 100.00 102.60 99.70 100.80 824,051
30th Mar 2026 (Mon) 103.80 103.80 99.50 100.70 1,502,470
27th Mar 2026 (Fri) 106.50 106.50 102.70 102.70 902,735
26th Mar 2026 (Thu) 108.40 108.90 104.40 106.30 1,512,781
25th Mar 2026 (Wed) 104.60 113.30 104.60 110.00 2,276,184
24th Mar 2026 (Tue) 104.90 105.20 96.95 99.80 2,850,653
23rd Mar 2026 (Mon) 101.80 107.90 98.00 104.30 2,179,012
See more Crest Nicholson price history

Crest Nicholson (CRST) Regulatory News

Date Source Headline
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
25th Mar 2026 11:59 am RNS Result of AGM
25th Mar 2026 7:00 am RNS Trading Statement
24th Mar 2026 8:45 am RNS Director/PDMR Shareholding
10th Mar 2026 4:40 pm RNS Director/PDMR Shareholding
10th Mar 2026 4:40 pm RNS Director/PDMR Shareholding
See more Crest Nicholson regulatory news

Crest Nicholson (CRST) Share News

LONDON BRIEFING: Stocks up, AB Foods plans Primark demerger

21st Apr 2026 07:50

(Alliance News) - The FTSE 100 was called higher on Tuesday, after UK unemployment increased less than expected. Read More

UK dividends calendar - next 7 days

17th Apr 2026 11:47

Read More

WINNERS & LOSERS: Solid State beats view; ceasefire lifts Gulf Marine

8th Apr 2026 09:42

(Alliance News) - The following are the leading risers and fallers among London Main Market small-cap and AIM stocks on Wednesday. Read More

LONDON BROKER RATINGS: Wells Fargo 'overweight' on Rolls-Royce

1st Apr 2026 10:10

(Alliance News) - The following London-listed shares received analyst recommendations on Wednesday morning and on Tuesday: Read More

Crest Nicholson reiterates full-year guidance as home sales improve

25th Mar 2026 11:24

(Alliance News) - Crest Nicholson Holdings PLC on Wednesday saw its shares soar as it reiterated its guidance thanks to improving sales following a weak second half of 2025. Read More

See more Crest Nicholson news
FTSE 100 Latest
Value10,607.77
Change-1.31

Login to your account

Forgot Password?

Not Registered