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!

Cairn Homes (CRN) Share Price

Intraday
Historical

Price	199.40p on 11-02-2026 at 18:25:08
Change	4.40p 2.26%
Buy	201.50p
Sell	198.80p

Last Trade:	Unknown 4,080.00 at 195.88898p
Day's Volume:	357,336
Last Close:	199.40p
Open:	193.60p
ISIN:	IE00BWY4ZF18

Day's Range	191.80p - 200.00p
52wk Range:	149.20p - 200.00p
Market Capitalisation:	£1.24b
VWAP:	196.83075p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Unknown*	4,080	195.88898p	Ordinary Currency Conversion	16:42:13 - 11-Feb-26
Sell*	26,752	199.40p	Uncrossing Trade	16:35:16 - 11-Feb-26
Sell*	179	199.00p	Automatic Execution	16:29:32 - 11-Feb-26
Sell*	177	199.00p	Automatic Execution	16:25:38 - 11-Feb-26
Sell*	25	199.00p	Automatic Execution	16:25:38 - 11-Feb-26
Sell*	376	199.00p	Automatic Execution	16:25:33 - 11-Feb-26
Sell*	221	199.00p	Automatic Execution	16:25:33 - 11-Feb-26
Buy*	789	199.40p	Automatic Execution	16:21:39 - 11-Feb-26
Buy*	221	199.40p	Automatic Execution	16:21:39 - 11-Feb-26
Sell*	134	198.80p	Automatic Execution	16:21:39 - 11-Feb-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	193.60	200.00	191.80	199.40	357,336
10th Feb 2026 (Tue)	189.80	196.00	189.80	195.00	385,288
9th Feb 2026 (Mon)	191.40	192.00	186.80	190.40	111,384
6th Feb 2026 (Fri)	186.20	190.20	185.20	190.00	116,601
5th Feb 2026 (Thu)	190.40	190.40	186.00	189.00	279,343
4th Feb 2026 (Wed)	179.00	191.20	179.00	190.00	355,150
3rd Feb 2026 (Tue)	182.20	184.60	179.40	181.80	1,912,584
2nd Feb 2026 (Mon)	179.40	182.80	179.40	182.20	107,464
30th Jan 2026 (Fri)	183.80	184.20	179.00	180.80	199,762
29th Jan 2026 (Thu)	186.80	186.80	183.40	184.00	88,413
28th Jan 2026 (Wed)	184.00	186.80	184.00	184.60	86,944
27th Jan 2026 (Tue)	181.40	185.60	181.40	184.40	123,120
26th Jan 2026 (Mon)	182.00	183.20	180.40	182.80	148,901
23rd Jan 2026 (Fri)	187.00	187.40	181.00	181.00	208,401
22nd Jan 2026 (Thu)	189.60	190.40	186.00	187.40	289,400
21st Jan 2026 (Wed)	186.20	189.20	184.00	189.20	526,146
20th Jan 2026 (Tue)	183.00	185.40	181.00	182.80	190,038
19th Jan 2026 (Mon)	183.80	183.80	178.20	181.40	128,185
16th Jan 2026 (Fri)	183.40	184.80	181.60	184.80	121,526
15th Jan 2026 (Thu)	179.00	184.40	178.60	183.20	309,453
14th Jan 2026 (Wed)	180.00	180.00	175.60	177.40	260,973
13th Jan 2026 (Tue)	182.80	182.80	178.60	180.00	438,229
12th Jan 2026 (Mon)	184.80	185.00	182.60	185.00	137,543

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
9th Feb 2026 11:13 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Jan 2026 10:20 am	EQS	Cairn Homes Plc: Holding(s) in Company
26th Jan 2026 9:58 am	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Jan 2026 10:45 am	EQS	Cairn Homes Plc: Holding(s) in Company
20th Jan 2026 7:00 am	EQS	Cairn Homes Plc: Trading Update for the Year Ended 31 December 2025
14th Jan 2026 9:37 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jan 2026 4:28 pm	EQS	Cairn Homes Plc: Notice of FY 2025 Trading Update
9th Jan 2026 11:05 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Dec 2025 7:00 am	EQS	Cairn Homes Plc: Board and Committee Membership Update
8th Dec 2025 5:14 pm	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,472.11

Change118.27