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	171.20p on 03-10-2025 at 18:40:05
Change	1.20p 0.71%
Buy	171.00p
Sell	170.40p

Last Trade:	Buy 56,935.00 at 171.20p
Day's Volume:	368,816
Last Close:	171.20p
Open:	171.00p
ISIN:	IE00BWY4ZF18

Day's Range	168.80p - 171.20p
52wk Range:	149.20p - 197.80p
Market Capitalisation:	£1.06b
VWAP:	170.51067p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	56,935	171.20p	Suspected BUY Trade	16:35:15 - 03-Oct-25
Buy*	220,000	170.70p	Suspected BUY Trade	16:35:10 - 03-Oct-25
Unknown*	439	170.60p	SI Trade	16:29:35 - 03-Oct-25
Buy*	1,720	170.80p	SI Trade	16:27:34 - 03-Oct-25
Sell*	1,569	170.80p	Automatic Execution	16:26:50 - 03-Oct-25
Buy*	166	170.80p	Automatic Execution	16:26:50 - 03-Oct-25
Buy*	227	170.60p	Automatic Execution	16:23:18 - 03-Oct-25
Sell*	19	170.40p	Automatic Execution	16:23:18 - 03-Oct-25
Sell*	1,720	170.58p	Ordinary	16:21:40 - 03-Oct-25
Sell*	64	170.40p	SI Trade	16:19:26 - 03-Oct-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	171.00	171.20	168.80	171.20	368,816
2nd Oct 2025 (Thu)	172.00	172.00	168.00	170.00	576,636
1st Oct 2025 (Wed)	172.00	172.00	167.40	168.20	161,142
30th Sep 2025 (Tue)	173.80	173.80	166.60	168.60	526,583
29th Sep 2025 (Mon)	168.80	171.80	167.80	169.80	104,583
26th Sep 2025 (Fri)	171.20	172.60	166.60	167.00	428,537
25th Sep 2025 (Thu)	170.00	172.20	168.80	169.80	624,446
24th Sep 2025 (Wed)	165.00	171.00	165.00	169.80	98,911
23rd Sep 2025 (Tue)	169.40	170.00	166.00	168.60	596,713
22nd Sep 2025 (Mon)	166.40	168.60	165.00	165.00	195,250
19th Sep 2025 (Fri)	165.80	168.40	165.00	168.20	805,844
18th Sep 2025 (Thu)	175.60	175.60	165.20	165.80	423,895
17th Sep 2025 (Wed)	176.60	176.60	171.00	173.40	511,205
16th Sep 2025 (Tue)	174.60	178.40	172.20	173.20	263,859
15th Sep 2025 (Mon)	185.20	185.20	175.40	178.00	184,292
12th Sep 2025 (Fri)	187.00	187.00	180.40	180.80	492,535
11th Sep 2025 (Thu)	185.80	185.80	182.20	183.00	93,432
10th Sep 2025 (Wed)	187.80	188.80	183.80	183.80	798,524
9th Sep 2025 (Tue)	190.20	190.20	186.20	187.40	1,315,733
8th Sep 2025 (Mon)	185.80	191.60	185.80	188.60	187,767
5th Sep 2025 (Fri)	190.00	191.20	186.80	191.00	356,149
4th Sep 2025 (Thu)	186.60	190.80	178.00	188.00	2,028,388

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
1st Oct 2025 9:26 am	EQS	Cairn Homes Plc: Holding(s) in Company
26th Sep 2025 9:33 am	EQS	Cairn Homes Plc: Holding(s) in Company
25th Sep 2025 4:40 pm	EQS	Cairn Homes Plc: Holding(s) in Company
8th Sep 2025 7:00 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
5th Sep 2025 1:18 pm	EQS	Cairn Homes Plc: Holding(s) in Company
3rd Sep 2025 7:00 am	EQS	Cairn Homes Plc: Results for the Six Months Ended 30 June 2025
27th Aug 2025 4:07 pm	EQS	Cairn Homes Plc: Holding(s) in Company
26th Aug 2025 9:47 am	EQS	Cairn Homes Plc: Holding(s) in Company
20th Aug 2025 3:17 pm	EQS	Cairn Homes Plc: Notice of 2025 Interim Results
19th Aug 2025 10:21 am	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52