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	64.70p on 10-11-2026 at 18:35:05
Change	-0.60p -0.92%
Buy	65.90p
Sell	64.40p

Last Trade:	Buy 139,288.00 at 64.70p
Day's Volume:	854,267
Last Close:	64.70p
Open:	67.00p
ISIN:	GB00B8VZXT93

Day's Range	64.70p - 67.60p
52wk Range:	53.00p - 173.00p
Market Capitalisation:	£166.14m
VWAP:	66.31683p
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*	139,288	64.70p	Suspected BUY Trade	16:35:04 - 10-Nov-26
Buy*	5	64.70p	Automatic Execution	16:29:49 - 10-Nov-26
Buy*	1,049	64.70p	Automatic Execution	16:29:49 - 10-Nov-26
Buy*	29	64.70p	Automatic Execution	16:29:34 - 10-Nov-26
Buy*	1,050	64.70p	Automatic Execution	16:29:30 - 10-Nov-26
Sell*	283	64.70p	Automatic Execution	16:28:06 - 10-Nov-26
Sell*	41	64.80p	Automatic Execution	16:28:06 - 10-Nov-26
Unknown*	2,100	64.90p	Automatic Execution	16:28:01 - 10-Nov-26
Sell*	9	64.80p	Automatic Execution	16:27:12 - 10-Nov-26
Buy*	12	65.10p	SI Trade	16:25:26 - 10-Nov-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	67.00	67.60	64.70	64.70	854,267
9th Nov 2026 (Mon)	65.40	66.00	62.80	65.30	836,427
6th Nov 2026 (Fri)	64.30	65.50	63.80	64.80	417,984
5th Nov 2026 (Thu)	68.10	69.60	65.70	65.80	1,581,835
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

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

Value10,751.59

Change-31.28