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	185.20p on 03-06-2025 at 10:55:10
Change	-0.80p -0.43%
Buy	185.80p
Sell	185.00p
Buy / Sell CRN Shares

Last Trade:	Sell 327.00 at 185.20p
Day's Volume:	99,028
Last Close:	186.00p
Open:	187.20p
ISIN:	IE00BWY4ZF18

Day's Range	183.60p - 188.20p
52wk Range:	130.40p - 197.80p
Market Capitalisation:	£1,149m
VWAP:	186.00359p
Shares in Issue:	621m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	327	185.20p	Automatic Execution	11:28:18 - 03-Jun-25
Sell*	569	185.20p	Automatic Execution	11:28:18 - 03-Jun-25
Sell*	414	185.20p	Automatic Execution	11:28:18 - 03-Jun-25
Sell*	1	185.20p	Automatic Execution	11:28:18 - 03-Jun-25
Buy*	18	186.00p	SI Trade	11:23:39 - 03-Jun-25
Sell*	1,305	185.40p	Automatic Execution	10:47:01 - 03-Jun-25
Buy*	111	186.20p	SI Trade	10:35:41 - 03-Jun-25
Sell*	515	186.00p	Automatic Execution	10:29:01 - 03-Jun-25
Sell*	2,679	186.599p	Negotiated Trade	10:23:15 - 03-Jun-25
Buy*	100	186.80p	Automatic Execution	10:21:34 - 03-Jun-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2025 (Mon)	187.80	188.40	182.40	186.00	1,054,068
30th May 2025 (Fri)	185.00	189.80	183.60	184.20	1,152,875
29th May 2025 (Thu)	192.00	192.80	187.20	188.00	408,484
28th May 2025 (Wed)	183.60	193.40	183.60	190.20	484,541
27th May 2025 (Tue)	184.00	188.60	184.00	186.80	243,120
26th May 2025 (Mon)	184.81892	184.81892	184.81892	184.81892	7
23rd May 2025 (Fri)	174.80	183.40	174.80	181.40	317,529
22nd May 2025 (Thu)	182.20	184.40	178.20	178.20	372,751
21st May 2025 (Wed)	181.00	185.00	180.00	184.40	662,215
20th May 2025 (Tue)	170.40	181.80	170.40	180.40	404,036
19th May 2025 (Mon)	176.60	176.60	171.60	173.40	97,634
16th May 2025 (Fri)	172.20	173.80	171.60	172.40	116,940
15th May 2025 (Thu)	173.00	173.00	170.40	173.00	156,169
14th May 2025 (Wed)	183.00	183.00	172.00	172.00	283,394
13th May 2025 (Tue)	172.40	179.00	172.40	178.80	176,255
12th May 2025 (Mon)	170.80	177.00	170.80	172.00	195,051
9th May 2025 (Fri)	175.60	176.40	173.40	175.40	984,254
8th May 2025 (Thu)	164.20	174.20	164.20	173.80	3,154,249
7th May 2025 (Wed)	165.40	171.40	165.40	168.60	215,912
6th May 2025 (Tue)	167.00	171.60	167.00	170.80	191,259
5th May 2025 (Mon)	171.60	171.60	171.60	171.60	0

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
21st May 2025 10:48 am	EQS	Cairn Homes Plc: Holding(s) in Company
19th May 2025 10:21 am	EQS	Cairn Homes Plc: Holding(s) in Company
16th May 2025 3:36 pm	EQS	Cairn Homes Plc: Director Declaration
12th May 2025 10:39 am	EQS	Cairn Homes Plc: Holding(s) in Company
12th May 2025 9:43 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
9th May 2025 4:33 pm	EQS	Cairn Homes Plc: Holding(s) in Company
9th May 2025 12:18 pm	EQS	Cairn Homes Plc: Holding(s) in Company
8th May 2025 3:58 pm	EQS	Cairn Homes Plc: Result of AGM
8th May 2025 7:01 am	EQS	Cairn Homes Plc: 2025 AGM Trading Update
1st May 2025 7:01 am	EQS	Cairn Homes Plc: Total Voting Rights

See more Cairn Homes regulatory news

FTSE 100 Latest

Value8,784.68

Change10.42