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	203.50p on 05-03-2026 at 06:00:03
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 19,970.00 at 203.50p
Day's Volume:	0
Last Close:	203.50p
Open:	0.00p
ISIN:	IE00BWY4ZF18

Day's Range	0.00p - 0.00p
52wk Range:	149.20p - 211.00p
Market Capitalisation:	£1.26b
VWAP:	0.00p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	19,970	203.50p	Uncrossing Trade	16:35:24 - 04-Mar-26
Buy*	879	204.00p	Automatic Execution	16:20:00 - 04-Mar-26
Buy*	774	204.00p	Automatic Execution	16:20:00 - 04-Mar-26
Buy*	105	204.00p	Automatic Execution	16:20:00 - 04-Mar-26
Buy*	1,417	204.00p	Automatic Execution	16:20:00 - 04-Mar-26
Sell*	4,480	203.50p	Automatic Execution	16:20:00 - 04-Mar-26
Sell*	384	203.50p	Automatic Execution	16:20:00 - 04-Mar-26
Sell*	1,716	203.50p	Automatic Execution	16:20:00 - 04-Mar-26
Sell*	4,480	203.50p	Automatic Execution	16:20:00 - 04-Mar-26
Sell*	1,120	204.00p	Automatic Execution	16:15:44 - 04-Mar-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	203.50	203.50	203.50	203.50	0
4th Mar 2026 (Wed)	196.40	204.50	195.00	203.50	927,516
3rd Mar 2026 (Tue)	204.00	204.00	194.20	195.80	234,786
2nd Mar 2026 (Mon)	210.00	210.00	205.00	205.50	180,701
27th Feb 2026 (Fri)	207.50	211.00	206.50	209.50	1,145,955
26th Feb 2026 (Thu)	203.50	208.00	200.50	208.00	722,304
25th Feb 2026 (Wed)	203.50	205.00	199.20	199.40	102,941
24th Feb 2026 (Tue)	199.80	208.00	199.80	203.50	209,442
23rd Feb 2026 (Mon)	208.00	208.00	203.50	203.50	188,480
20th Feb 2026 (Fri)	205.00	207.00	204.00	207.00	777,712
19th Feb 2026 (Thu)	205.00	206.50	202.50	205.00	638,158
18th Feb 2026 (Wed)	191.00	206.00	191.00	204.50	456,884
17th Feb 2026 (Tue)	194.60	197.40	193.60	195.80	161,098
16th Feb 2026 (Mon)	196.40	196.40	194.60	196.20	492,596
13th Feb 2026 (Fri)	194.00	197.00	190.80	197.00	689,014
12th Feb 2026 (Thu)	199.40	199.40	194.00	194.00	396,787
11th Feb 2026 (Wed)	193.60	200.00	191.80	199.40	357,336
10th Feb 2026 (Tue)	189.80	196.00	189.80	195.00	385,288
9th Feb 2026 (Mon)	191.40	192.00	186.80	190.40	111,384
6th Feb 2026 (Fri)	186.20	190.20	185.20	190.00	116,601
5th Feb 2026 (Thu)	190.40	190.40	186.00	189.00	279,343

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
23rd Feb 2026 5:16 pm	EQS	Cairn Homes Plc: Block listing Interim Review
20th Feb 2026 3:39 pm	EQS	Cairn Homes Plc: Holding(s) in Company
11th Feb 2026 2:54 pm	EQS	Cairn Homes Plc: Notice of 2025 Preliminary Results
9th Feb 2026 11:13 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Jan 2026 10:20 am	EQS	Cairn Homes Plc: Holding(s) in Company
26th Jan 2026 9:58 am	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Jan 2026 10:45 am	EQS	Cairn Homes Plc: Holding(s) in Company
20th Jan 2026 7:00 am	EQS	Cairn Homes Plc: Trading Update for the Year Ended 31 December 2025
14th Jan 2026 9:37 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jan 2026 4:28 pm	EQS	Cairn Homes Plc: Notice of FY 2025 Trading Update

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,567.65

Change0.00