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	189.40p on 25-07-2025 at 18:10:06
Change	-1.00p -0.53%
Buy	188.80p
Sell	184.20p

Last Trade:	Buy 8,343.00 at 190.30p
Day's Volume:	120,701
Last Close:	189.40p
Open:	189.40p
ISIN:	IE00BWY4ZF18

Day's Range	187.40p - 190.40p
52wk Range:	146.20p - 197.80p
Market Capitalisation:	£1.18b
VWAP:	189.51165p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	8,343	190.30p	Ordinary	16:36:42 - 25-Jul-25
Sell*	20,752	189.40p	Uncrossing Trade	16:35:25 - 25-Jul-25
Buy*	530	188.503p	Suspected BUY Trade	16:28:34 - 25-Jul-25
Sell*	7	188.80p	Automatic Execution	16:27:54 - 25-Jul-25
Sell*	11	188.80p	Automatic Execution	16:26:50 - 25-Jul-25
Sell*	63	188.80p	Automatic Execution	16:26:43 - 25-Jul-25
Sell*	59	189.00p	Automatic Execution	16:26:21 - 25-Jul-25
Sell*	16	188.80p	Automatic Execution	16:26:20 - 25-Jul-25
Sell*	76	188.80p	Automatic Execution	16:25:46 - 25-Jul-25
Sell*	25	188.80p	Automatic Execution	16:25:32 - 25-Jul-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2025 (Thu)	191.40	193.00	189.00	190.40	185,305
23rd Jul 2025 (Wed)	190.60	192.40	188.80	190.20	150,369
22nd Jul 2025 (Tue)	187.20	189.40	185.00	189.40	133,905
21st Jul 2025 (Mon)	189.80	190.00	186.60	186.60	52,217
18th Jul 2025 (Fri)	194.00	194.40	188.20	189.00	152,741
17th Jul 2025 (Thu)	189.60	192.40	189.40	191.60	219,943
16th Jul 2025 (Wed)	189.80	190.60	188.60	189.80	151,371
15th Jul 2025 (Tue)	187.00	192.60	187.00	190.00	404,657
14th Jul 2025 (Mon)	191.40	191.40	187.40	190.80	121,713
11th Jul 2025 (Fri)	190.00	190.80	188.20	188.60	305,391
10th Jul 2025 (Thu)	185.00	190.00	184.40	189.60	275,390
9th Jul 2025 (Wed)	182.00	186.80	181.00	184.60	525,528
8th Jul 2025 (Tue)	181.00	181.80	179.80	180.40	112,234
7th Jul 2025 (Mon)	179.00	183.00	179.00	179.40	336,253
4th Jul 2025 (Fri)	182.00	182.00	177.60	180.20	120,943
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

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
18th Jul 2025 11:50 am	EQS	Cairn Homes Plc: Holding(s) in Company
15th Jul 2025 11:15 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jul 2025 7:00 am	EQS	Cairn Homes Plc: H1 2025 Trading Update
7th Jul 2025 2:52 pm	EQS	Cairn Homes Plc: Holding(s) in Company
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

See more Cairn Homes regulatory news

FTSE 100 Latest

Value9,120.31

Change-18.06