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	159.00p on 31-03-2025 at 14:02:05
Change	-4.20p -2.57%
Buy	159.40p
Sell	158.80p
Buy / Sell CRN Shares

Last Trade:	Sell 40.00 at 159.00p
Day's Volume:	310,994
Last Close:	163.20p
Open:	165.60p
ISIN:	IE00BWY4ZF18

Day's Range	158.00p - 165.60p
52wk Range:	130.40p - 197.80p
Market Capitalisation:	£978m
VWAP:	158.97939p
Shares in Issue:	615m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	40	159.00p	Automatic Execution	15:01:10 - 31-Mar-25
Sell*	1,119	159.00p	Automatic Execution	15:01:10 - 31-Mar-25
Sell*	2,500	159.00p	Automatic Execution	15:01:10 - 31-Mar-25
Buy*	1,051	159.20p	Automatic Execution	15:01:10 - 31-Mar-25
Buy*	597	159.20p	Automatic Execution	15:01:10 - 31-Mar-25
Buy*	640	159.20p	Automatic Execution	15:01:10 - 31-Mar-25
Sell*	2,658	159.00p	Automatic Execution	14:57:00 - 31-Mar-25
Sell*	92	159.00p	Automatic Execution	14:57:00 - 31-Mar-25
Buy*	603	159.00p	Automatic Execution	14:55:35 - 31-Mar-25
Buy*	596	159.00p	Automatic Execution	14:55:35 - 31-Mar-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	169.40	169.40	162.00	163.20	453,778
27th Mar 2025 (Thu)	165.80	168.60	164.60	166.20	3,437,453
26th Mar 2025 (Wed)	175.60	175.60	169.40	169.40	3,068,196
25th Mar 2025 (Tue)	170.80	177.00	170.80	173.40	5,574,251
24th Mar 2025 (Mon)	173.00	175.20	172.60	175.00	4,798,687
21st Mar 2025 (Fri)	176.00	176.20	171.40	174.40	2,131,157
20th Mar 2025 (Thu)	176.00	178.00	174.60	176.20	374,000
19th Mar 2025 (Wed)	171.60	177.80	171.60	177.00	597,175
18th Mar 2025 (Tue)	172.60	174.00	170.80	171.60	600,594
17th Mar 2025 (Mon)	165.20	172.00	165.20	171.60	270,402
14th Mar 2025 (Fri)	161.80	170.80	161.80	169.60	7,715,460
13th Mar 2025 (Thu)	173.00	173.00	164.40	164.80	752,569
12th Mar 2025 (Wed)	163.40	170.20	163.40	168.60	320,951
11th Mar 2025 (Tue)	168.60	170.20	166.00	167.20	787,056
10th Mar 2025 (Mon)	175.60	176.00	167.20	167.20	433,795
7th Mar 2025 (Fri)	175.00	175.40	170.00	173.60	924,042
6th Mar 2025 (Thu)	171.80	176.60	171.80	172.60	2,337,576
5th Mar 2025 (Wed)	175.80	176.20	172.60	174.60	728,367
4th Mar 2025 (Tue)	173.60	176.40	169.80	171.60	1,378,330
3rd Mar 2025 (Mon)	175.00	179.00	175.00	178.00	733,233

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
28th Mar 2025 9:10 am	EQS	Cairn Homes Plc: Holding(s) in Company
27th Mar 2025 5:17 pm	EQS	Cairn Homes Plc: Director/PDMR Shareholding
27th Mar 2025 5:16 pm	EQS	Cairn Homes Plc: Director/PDMR Shareholding
27th Mar 2025 4:00 pm	EQS	Cairn Homes Plc: Holding(s) in Company
27th Mar 2025 10:00 am	EQS	Cairn Homes Plc: Holding(s) in Company
24th Mar 2025 5:43 pm	EQS	Cairn Homes Plc: Retirement of Non-Executive Director
24th Mar 2025 5:26 pm	EQS	Cairn Homes Plc: Total Voting Rights
24th Mar 2025 5:23 pm	EQS	Cairn Homes Plc: Annual Report and Notice of Annual General Meeting
18th Mar 2025 5:19 pm	EQS	Cairn Homes Plc: Holding(s) in Company
13th Mar 2025 4:36 pm	EQS	Cairn Homes Plc: Director/PDMR Shareholding

See more Cairn Homes regulatory news

FTSE 100 Latest

Value8,567.59

Change-91.26