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	64.60p on 24-04-2026 at 10:19:27
Change	-1.40p -2.12%
Buy	64.70p
Sell	64.50p

Last Trade:	Buy 76.00 at 64.70p
Day's Volume:	1,275,852
Last Close:	66.00p
Open:	65.10p
ISIN:	GB00B8VZXT93

Day's Range	63.30p - 65.30p
52wk Range:	59.70p - 198.50p
Market Capitalisation:	£165.84m
VWAP:	64.32407p
Shares in Issue:	256.72m

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*	76	64.70p	SI Trade	11:19:27 - 24-Apr-26
Buy*	112	64.70p	SI Trade	11:19:27 - 24-Apr-26
Buy*	1,533	64.624p	Ordinary	11:18:46 - 24-Apr-26
Buy*	300	64.60p	Automatic Execution	11:15:05 - 24-Apr-26
Sell*	797	64.50p	Automatic Execution	11:15:05 - 24-Apr-26
Sell*	622	64.50p	Automatic Execution	11:15:05 - 24-Apr-26
Sell*	300	64.50p	Automatic Execution	11:15:05 - 24-Apr-26
Buy*	142	64.60p	Automatic Execution	11:15:05 - 24-Apr-26
Buy*	158	64.60p	Automatic Execution	11:15:05 - 24-Apr-26
Buy*	459	64.60p	Automatic Execution	11:15:05 - 24-Apr-26

See more Crest Nicholson trades

Crest Nicholson (CRST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Mar 2026 (Tue)	104.90	105.20	96.95	99.80	2,850,653

See more Crest Nicholson price history

Date	Source	Headline
Crest Nicholson (CRST) Regulatory News
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
10th Mar 2026 4:40 pm	RNS	Director/PDMR Shareholding

See more Crest Nicholson regulatory news

FTSE 100 Latest

Value10,388.42

Change-68.59