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	69.80p on 13-05-2026 at 14:51:39
Change	-0.40p -0.57%
Buy	69.90p
Sell	69.60p

Last Trade:	Sell 151.00 at 69.80p
Day's Volume:	1,487,736
Last Close:	70.20p
Open:	69.40p
ISIN:	GB00B8VZXT93

Day's Range	68.00p - 70.10p
52wk Range:	59.60p - 197.60p
Market Capitalisation:	£179.19m
VWAP:	69.46896p
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
Sell*	151	69.80p	Automatic Execution	15:51:38 - 13-May-26
Sell*	1,010	69.80p	Automatic Execution	15:51:38 - 13-May-26
Buy*	2,000	69.9798p	Ordinary	15:51:09 - 13-May-26
Sell*	5,050	69.80p	Automatic Execution	15:50:03 - 13-May-26
Sell*	2,111	69.80p	Automatic Execution	15:50:03 - 13-May-26
Sell*	2,055	69.80p	Automatic Execution	15:50:03 - 13-May-26
Sell*	1,973	69.90p	Automatic Execution	15:45:58 - 13-May-26
Buy*	567	70.0799p	Ordinary	15:44:14 - 13-May-26
Sell*	69	69.90p	Automatic Execution	15:38:31 - 13-May-26
Sell*	202	69.90p	Automatic Execution	15:38:31 - 13-May-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	74.00	74.00	70.20	70.20	2,208,246
11th May 2026 (Mon)	73.80	74.50	71.40	73.70	2,583,954
8th May 2026 (Fri)	72.00	75.70	70.60	73.20	4,707,217
7th May 2026 (Thu)	70.40	73.80	67.70	72.70	4,006,948
6th May 2026 (Wed)	68.40	71.60	68.20	68.80	5,603,335
5th May 2026 (Tue)	67.60	67.80	65.70	66.90	2,277,616
4th May 2026 (Mon)	68.00	68.00	68.00	68.00	0
1st May 2026 (Fri)	65.50	68.00	65.00	68.00	5,258,193
30th Apr 2026 (Thu)	64.40	66.40	64.40	66.00	2,682,602
29th Apr 2026 (Wed)	61.50	65.50	60.70	65.00	3,153,136
28th Apr 2026 (Tue)	60.80	63.20	59.60	62.30	3,961,710
27th Apr 2026 (Mon)	62.10	63.20	60.40	61.30	4,618,516
24th Apr 2026 (Fri)	65.10	65.30	62.20	62.40	7,716,739
23rd Apr 2026 (Thu)	68.30	68.60	66.00	66.00	5,742,669
22nd Apr 2026 (Wed)	71.40	72.30	66.20	69.60	8,251,950
21st Apr 2026 (Tue)	85.00	85.00	59.70	70.00	48,847,792
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

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
12th May 2026 2:09 pm	RNS	Director/PDMR Shareholding
1st May 2026 4:26 pm	RNS	Holding(s) in Company
30th Apr 2026 4:04 pm	RNS	ADMISSION TO TRADING AND TOTAL VOTING RIGHTS
28th Apr 2026 2:56 pm	RNS	Director/PDMR Shareholding
24th Apr 2026 4:47 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS	Trading Update
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

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,304.33

Change39.01