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	169.00p on 24-10-2025 at 18:50:06
Change	2.40p 1.44%
Buy	170.40p
Sell	168.00p

Last Trade:	Sell 6,659.00 at 169.00p
Day's Volume:	191,769
Last Close:	169.00p
Open:	165.40p
ISIN:	IE00BWY4ZF18

Day's Range	165.00p - 169.00p
52wk Range:	149.20p - 197.80p
Market Capitalisation:	£1.05b
VWAP:	167.64743p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	6,659	169.00p	Automatic Execution	16:35:31 - 24-Oct-25
Sell*	664	169.00p	Automatic Execution	16:35:31 - 24-Oct-25
Sell*	67,973	169.00p	Uncrossing Trade	16:35:28 - 24-Oct-25
Sell*	23	168.20p	Automatic Execution	16:29:00 - 24-Oct-25
Sell*	26	168.20p	Automatic Execution	16:29:00 - 24-Oct-25
Buy*	8	168.60p	SI Trade	16:27:53 - 24-Oct-25
Sell*	668	168.40p	Automatic Execution	16:21:42 - 24-Oct-25
Sell*	2,192	168.40p	Automatic Execution	16:21:42 - 24-Oct-25
Sell*	108	168.40p	Automatic Execution	16:21:42 - 24-Oct-25
Sell*	827	168.60p	Automatic Execution	16:21:42 - 24-Oct-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Oct 2025 (Mon)	166.60	166.60	163.40	164.40	135,489
17th Oct 2025 (Fri)	167.60	168.60	163.20	166.00	455,419
16th Oct 2025 (Thu)	168.60	169.40	167.40	169.00	144,638
15th Oct 2025 (Wed)	173.60	174.60	167.40	168.00	1,096,362
14th Oct 2025 (Tue)	173.80	175.20	172.20	174.80	196,071
13th Oct 2025 (Mon)	169.00	174.20	169.00	173.80	298,424
10th Oct 2025 (Fri)	168.40	170.80	168.40	169.00	1,531,706
9th Oct 2025 (Thu)	165.40	169.00	165.40	168.00	759,821
8th Oct 2025 (Wed)	166.20	166.60	164.40	165.80	351,965
7th Oct 2025 (Tue)	169.20	169.40	165.40	165.40	1,118,128
6th Oct 2025 (Mon)	170.00	170.40	166.80	168.00	300,370
3rd Oct 2025 (Fri)	171.00	171.20	168.80	171.20	368,816
2nd Oct 2025 (Thu)	172.00	172.00	168.00	170.00	576,636
1st Oct 2025 (Wed)	172.00	172.00	167.40	168.20	161,142
30th Sep 2025 (Tue)	173.80	173.80	166.60	168.60	526,583
29th Sep 2025 (Mon)	168.80	171.80	167.80	169.80	104,583
26th Sep 2025 (Fri)	171.20	172.60	166.60	167.00	428,537

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
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
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

See more Cairn Homes regulatory news

FTSE 100 Latest

Value9,645.62

Change67.05