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	191.00p on 05-09-2025 at 18:50:06
Change	3.00p 1.6%
Buy	194.00p
Sell	189.80p

Last Trade:	Buy 16,325.00 at 191.00p
Day's Volume:	356,149
Last Close:	191.00p
Open:	190.00p
ISIN:	IE00BWY4ZF18

Day's Range	186.80p - 191.20p
52wk Range:	146.20p - 197.80p
Market Capitalisation:	£1.19b
VWAP:	189.77347p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	16,325	191.00p	Suspected BUY Trade	16:35:00 - 05-Sep-25
Buy*	12	190.00p	Automatic Execution	16:27:46 - 05-Sep-25
Buy*	21	189.60p	Automatic Execution	16:27:46 - 05-Sep-25
Buy*	8	189.40p	Automatic Execution	16:20:54 - 05-Sep-25
Sell*	19	189.00p	Automatic Execution	16:18:54 - 05-Sep-25
Sell*	19	189.00p	Automatic Execution	16:18:15 - 05-Sep-25
Sell*	42	189.00p	Automatic Execution	16:06:44 - 05-Sep-25
Sell*	133	189.20p	Automatic Execution	16:06:44 - 05-Sep-25
Sell*	730	189.00p	Automatic Execution	16:06:44 - 05-Sep-25
Buy*	700	189.40p	Automatic Execution	16:06:44 - 05-Sep-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Sep 2025 (Wed)	187.80	192.40	179.20	182.00	329,566
2nd Sep 2025 (Tue)	189.60	190.80	185.60	186.20	346,261
1st Sep 2025 (Mon)	193.20	193.40	189.00	191.00	70,631
29th Aug 2025 (Fri)	189.20	193.00	187.80	189.80	128,457
28th Aug 2025 (Thu)	188.40	191.80	187.40	189.60	612,536
27th Aug 2025 (Wed)	190.00	191.00	187.60	188.40	97,455
26th Aug 2025 (Tue)	192.80	192.80	188.20	189.40	102,732
25th Aug 2025 (Mon)	191.00	191.00	191.00	191.00	0
22nd Aug 2025 (Fri)	193.80	193.80	189.40	191.00	182,239
21st Aug 2025 (Thu)	186.60	191.60	186.60	190.00	125,073
20th Aug 2025 (Wed)	193.80	193.80	188.80	189.00	108,369
19th Aug 2025 (Tue)	189.00	193.20	187.20	192.40	2,264,454
18th Aug 2025 (Mon)	186.80	188.80	182.20	182.20	550,292
15th Aug 2025 (Fri)	189.20	190.00	184.60	184.60	337,961
14th Aug 2025 (Thu)	181.40	189.80	181.40	186.20	180,521
13th Aug 2025 (Wed)	188.20	188.40	185.20	186.60	175,693
12th Aug 2025 (Tue)	191.00	191.00	185.20	185.20	225,283
11th Aug 2025 (Mon)	195.00	195.00	189.20	191.80	70,422
8th Aug 2025 (Fri)	192.00	194.40	192.00	192.80	106,571
7th Aug 2025 (Thu)	192.00	195.00	191.40	194.20	108,952
6th Aug 2025 (Wed)	192.80	193.20	189.40	189.40	301,766

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
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
12th Aug 2025 8:49 am	EQS	Cairn Homes Plc: Block listing Interim Review
8th Aug 2025 10:15 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Jul 2025 9:49 am	EQS	Cairn Homes Plc: Holding(s) in Company
18th Jul 2025 11:50 am	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value9,208.21

Change-8.66