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	169.80p on 21-11-2025 at 17:41:48
Change	1.80p 1.07%
Buy	173.40p
Sell	165.80p

Last Trade:	Buy 31,409.00 at 169.80p
Day's Volume:	97,393
Last Close:	169.80p
Open:	166.00p
ISIN:	IE00BWY4ZF18

Day's Range	166.00p - 171.00p
52wk Range:	149.20p - 197.80p
Market Capitalisation:	£1.05b
VWAP:	169.51501p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	31,409	169.80p	Suspected BUY Trade	16:35:11 - 21-Nov-25
Sell*	769	170.20p	Automatic Execution	16:28:00 - 21-Nov-25
Sell*	1	170.20p	Automatic Execution	16:28:00 - 21-Nov-25
Sell*	164	170.20p	SI Trade	16:23:33 - 21-Nov-25
Buy*	583	170.40p	Automatic Execution	16:21:24 - 21-Nov-25
Buy*	169	170.40p	Automatic Execution	16:21:24 - 21-Nov-25
Buy*	366	170.40p	Automatic Execution	16:21:24 - 21-Nov-25
Buy*	9	170.20p	Automatic Execution	16:21:24 - 21-Nov-25
Buy*	36	170.20p	Automatic Execution	16:21:24 - 21-Nov-25
Buy*	318	170.20p	Automatic Execution	16:21:24 - 21-Nov-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	166.00	171.00	166.00	169.80	97,393
20th Nov 2025 (Thu)	169.20	172.00	168.00	168.00	408,952
19th Nov 2025 (Wed)	165.00	170.40	165.00	167.80	582,368
18th Nov 2025 (Tue)	166.00	168.00	165.00	167.00	334,032
17th Nov 2025 (Mon)	174.20	174.20	166.20	166.20	130,646
14th Nov 2025 (Fri)	168.20	173.00	168.20	173.00	173,243
13th Nov 2025 (Thu)	174.20	176.40	171.60	171.80	480,990
12th Nov 2025 (Wed)	173.20	174.40	172.00	174.40	682,809
11th Nov 2025 (Tue)	171.20	176.00	171.20	173.40	213,208
10th Nov 2025 (Mon)	168.20	171.40	168.00	170.00	96,999
7th Nov 2025 (Fri)	169.00	169.40	164.20	166.20	179,942
6th Nov 2025 (Thu)	168.00	170.80	167.40	168.20	174,599
5th Nov 2025 (Wed)	169.00	170.60	168.40	168.40	355,666
4th Nov 2025 (Tue)	169.00	172.40	167.80	171.00	758,845
3rd Nov 2025 (Mon)	170.00	171.00	168.80	169.00	144,258
31st Oct 2025 (Fri)	169.60	171.00	168.80	169.60	170,502
30th Oct 2025 (Thu)	171.00	172.00	169.40	169.80	301,066
29th Oct 2025 (Wed)	167.40	172.00	166.20	170.40	254,284
28th Oct 2025 (Tue)	167.60	169.00	165.80	167.60	1,144,090
27th Oct 2025 (Mon)	172.00	172.00	166.20	168.00	77,099
24th Oct 2025 (Fri)	165.40	169.00	165.00	169.00	191,769
23rd Oct 2025 (Thu)	169.00	170.60	165.20	166.60	151,174
22nd Oct 2025 (Wed)	165.20	168.60	164.80	167.80	268,793
21st Oct 2025 (Tue)	161.00	165.00	161.00	164.00	147,284

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
20th Nov 2025 5:21 pm	EQS	Cairn Homes Plc: Holding(s) in Company
19th Nov 2025 3:13 pm	EQS	Cairn Homes Plc: Holding(s) in Company
17th Nov 2025 10:46 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Oct 2025 10:11 am	EQS	Cairn Homes Plc: Holding(s) in Company
22nd Oct 2025 10:05 am	EQS	Cairn Homes Plc: Holding(s) in Company
13th Oct 2025 10:12 am	EQS	Cairn Homes Plc: Holding(s) in Company
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

See more Cairn Homes regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06