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	182.00p on 03-07-2025 at 18:50:05
Change	5.20p 2.94%
Buy	182.80p
Sell	177.80p
Buy / Sell CRN Shares

Last Trade:	Buy 99,145.00 at 182.00p
Day's Volume:	237,257
Last Close:	182.00p
Open:	174.00p
ISIN:	IE00BWY4ZF18

Day's Range	174.00p - 182.40p
52wk Range:	146.20p - 197.80p
Market Capitalisation:	£1,129m
VWAP:	180.95655p
Shares in Issue:	621m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	99,145	182.00p	Suspected BUY Trade	16:35:23 - 03-Jul-25
Buy*	579	182.40p	SI Trade	16:29:55 - 03-Jul-25
Buy*	97	182.20p	SI Trade	16:29:38 - 03-Jul-25
Buy*	31	182.00p	SI Trade	16:28:38 - 03-Jul-25
Sell*	179	181.80p	Automatic Execution	16:28:15 - 03-Jul-25
Buy*	343	182.00p	Automatic Execution	16:26:36 - 03-Jul-25
Buy*	179	182.00p	Automatic Execution	16:26:36 - 03-Jul-25
Buy*	2,100	182.00p	Automatic Execution	16:26:36 - 03-Jul-25
Sell*	1,559	181.80p	Automatic Execution	16:26:36 - 03-Jul-25
Sell*	9	181.80p	Automatic Execution	16:26:36 - 03-Jul-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2025 (Thu)	174.00	182.40	174.00	182.00	237,257
2nd Jul 2025 (Wed)	187.60	187.60	176.80	176.80	465,518
1st Jul 2025 (Tue)	184.00	188.40	181.40	188.40	294,129
30th Jun 2025 (Mon)	186.20	186.20	182.40	185.00	162,654
27th Jun 2025 (Fri)	185.20	187.20	184.60	186.20	404,577
26th Jun 2025 (Thu)	176.00	185.40	176.00	184.00	265,536
25th Jun 2025 (Wed)	186.00	186.00	179.80	180.20	282,574
24th Jun 2025 (Tue)	184.60	187.00	184.60	185.20	491,069
23rd Jun 2025 (Mon)	183.40	185.40	181.80	181.80	365,470
20th Jun 2025 (Fri)	185.00	187.60	182.60	187.60	985,421
19th Jun 2025 (Thu)	185.80	185.80	181.80	181.80	85,955
18th Jun 2025 (Wed)	188.80	188.80	184.80	186.40	225,670
17th Jun 2025 (Tue)	187.00	191.60	186.20	187.00	225,209
16th Jun 2025 (Mon)	192.20	195.20	191.20	191.20	333,987
13th Jun 2025 (Fri)	190.60	191.40	188.60	191.20	405,009
12th Jun 2025 (Thu)	193.60	193.80	190.60	193.80	535,239
11th Jun 2025 (Wed)	182.80	192.40	182.80	192.40	235,315
10th Jun 2025 (Tue)	186.20	189.00	186.20	187.60	123,816
9th Jun 2025 (Mon)	182.20	184.60	182.00	184.60	131,293
6th Jun 2025 (Fri)	184.80	185.60	181.60	182.00	202,872
5th Jun 2025 (Thu)	183.80	187.00	183.80	186.00	334,799
4th Jun 2025 (Wed)	187.00	187.00	182.80	183.80	227,478

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
3rd Jul 2025 12:25 pm	EQS	Cairn Homes Plc: Holding(s) in Company
26th Jun 2025 2:52 pm	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Jun 2025 1:43 pm	EQS	Cairn Homes Plc: Notice of H1 2025 Trading Update
19th Jun 2025 9:40 am	EQS	Cairn Homes Plc: Holding(s) in Company
10th Jun 2025 10:11 am	EQS	Cairn Homes Plc: Holding(s) in Company
6th Jun 2025 11:43 am	EQS	Cairn Homes Plc: Holding(s) in Company
5th Jun 2025 12:07 pm	EQS	Cairn Homes Plc: Holding(s) in Company
3rd Jun 2025 11:05 am	EQS	Cairn Homes Plc: Holding(s) in Company
3rd Jun 2025 11:01 am	EQS	Cairn Homes Plc: Holding(s) in Company
21st May 2025 10:48 am	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value8,823.20

Change48.51