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	187.60p on 25-03-2026 at 14:13:52
Change	7.20p 3.99%
Buy	187.60p
Sell	187.00p

Last Trade:	Buy 1.00 at 187.60p
Day's Volume:	513,059
Last Close:	180.40p
Open:	183.00p
ISIN:	IE00BWY4ZF18

Day's Range	182.80p - 188.00p
52wk Range:	149.20p - 211.00p
Market Capitalisation:	£1.16b
VWAP:	185.77573p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	1	187.60p	Automatic Execution	14:13:52 - 25-Mar-26
Buy*	388	187.40p	Automatic Execution	14:11:17 - 25-Mar-26
Buy*	43	187.20p	Automatic Execution	14:07:50 - 25-Mar-26
Buy*	225	187.00p	Automatic Execution	14:07:50 - 25-Mar-26
Buy*	613	187.00p	Automatic Execution	14:07:50 - 25-Mar-26
Buy*	804	187.00p	Automatic Execution	14:07:50 - 25-Mar-26
Sell*	416	186.80p	Automatic Execution	14:07:50 - 25-Mar-26
Sell*	1,452	187.00p	Automatic Execution	14:07:50 - 25-Mar-26
Sell*	1,452	187.00p	Automatic Execution	14:07:50 - 25-Mar-26
Sell*	1,670	187.00p	Automatic Execution	14:07:50 - 25-Mar-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	183.00	188.00	182.80	180.40	513,059
24th Mar 2026 (Tue)	182.60	185.00	179.20	180.40	316,274
23rd Mar 2026 (Mon)	190.00	190.00	179.00	185.00	2,391,733
20th Mar 2026 (Fri)	191.20	192.60	186.40	187.40	446,563
19th Mar 2026 (Thu)	198.60	200.00	194.80	194.80	259,955
18th Mar 2026 (Wed)	191.20	202.00	191.20	202.00	302,437
17th Mar 2026 (Tue)	191.40	197.60	190.40	196.00	125,489
16th Mar 2026 (Mon)	192.00	198.00	190.60	191.80	610,735
13th Mar 2026 (Fri)	207.00	207.00	195.60	196.80	392,315
12th Mar 2026 (Thu)	203.00	205.00	200.00	202.00	327,793
11th Mar 2026 (Wed)	199.80	202.00	198.60	202.00	240,991
10th Mar 2026 (Tue)	203.00	204.50	198.60	198.60	200,659
9th Mar 2026 (Mon)	200.50	201.50	196.40	198.80	435,938
6th Mar 2026 (Fri)	206.00	208.00	204.00	205.00	262,269
5th Mar 2026 (Thu)	208.50	209.00	203.50	206.50	713,082
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

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
20th Mar 2026 8:01 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
20th Mar 2026 7:01 am	EQS	Cairn Homes Plc: Result of Secondary Placing
19th Mar 2026 4:46 pm	EQS	Cairn Homes Plc: Proposed Secondary Placing
19th Mar 2026 2:25 pm	EQS	Cairn Homes Plc: Director/PDMR Shareholding
10th Mar 2026 9:29 am	EQS	Cairn Homes Plc: Holding(s) in Company
5th Mar 2026 5:18 pm	EQS	Cairn Homes Plc: Holding(s) in Company
4th Mar 2026 7:01 am	EQS	Cairn Homes Plc: 2025 Preliminary Results
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

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,099.17

Change134.01