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 62.40p on 24-04-2026 at 18:50:06
Change -3.60p -5.45%
Buy 63.00p
Sell 62.50p
Last Trade: Sell 411,390.00 at 62.40p
Day's Volume: 7,716,739
Last Close: 62.40p
Open: 65.10p
ISIN: GB00B8VZXT93
Day's Range 62.20p - 65.30p
52wk Range: 59.70p - 198.50p
Market Capitalisation: £160.19m
VWAP: 63.68549p
Shares in Issue: 256.72m

Crest Nicholson (CRST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 411,390 62.40p Uncrossing Trade
16:35:01 - 24-Apr-26
Sell* 1,992 62.50p Automatic Execution
16:29:56 - 24-Apr-26
Sell* 4 62.70p Automatic Execution
16:29:32 - 24-Apr-26
Buy* 4,260 62.70p Automatic Execution
16:29:31 - 24-Apr-26
Buy* 1,586 62.70p Automatic Execution
16:29:31 - 24-Apr-26
Sell* 3,182 62.50p Automatic Execution
16:29:30 - 24-Apr-26
Sell* 1,295 62.50p Automatic Execution
16:29:11 - 24-Apr-26
Sell* 6 62.60p Automatic Execution
16:29:11 - 24-Apr-26
Buy* 5 62.80p SI Trade
16:29:10 - 24-Apr-26
Sell* 436 62.60p Automatic Execution
16:29:09 - 24-Apr-26
See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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
See more Crest Nicholson price history

Crest Nicholson (CRST) Regulatory News

Date Source Headline
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
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
See more Crest Nicholson regulatory news

Crest Nicholson (CRST) Share News

LONDON BROKER RATINGS: Goldman cuts M&G; Barclays cuts Autotrader

22nd Apr 2026 09:43

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

LONDON BRIEFING: UK inflation rises to 3.3%; Reckitt sales fall

22nd Apr 2026 08:02

(Alliance News) - Headline UK inflation rises to 3.3%, Reckitt Benckiser reports lower first-quarter revenue, while Aberdeen hails a "robust" performance. Read More

LONDON MARKET CLOSE: FTSE 100's early gains fade as war deadline looms

21st Apr 2026 17:01

(Alliance News) - The FTSE 100 closed lower on Tuesday, after a bright start, amid caution ahead of the soon-to-expire ceasefire between the US and Iran. Read More

LONDON MARKET MIDDAY: Stocks move higher as ceasefire deadline looms

21st Apr 2026 12:06

(Alliance News) - Stock prices in Europe traded higher on Tuesday in cautiously optimistic trade, as investors keep one eye on events in the Middle East as a US-Iran ceasefire deadline nears. Read More

WINNERS & LOSERS: Nichols trades in line; Crest Nicholson slumps

21st Apr 2026 11:33

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

See more Crest Nicholson news
FTSE 100 Latest
Value10,379.08
Change-77.93

Login to your account

Forgot Password?

Not Registered