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	179.20p on 08-01-2026 at 19:40:05
Change	-1.00p -0.55%
Buy	180.20p
Sell	176.00p

Last Trade:	Sell 28,215.00 at 179.20p
Day's Volume:	375,308
Last Close:	179.20p
Open:	181.00p
ISIN:	IE00BWY4ZF18

Day's Range	178.80p - 181.00p
52wk Range:	149.20p - 195.20p
Market Capitalisation:	£1.11b
VWAP:	179.6982p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	28,215	179.20p	Uncrossing Trade	16:35:06 - 08-Jan-26
Buy*	24	180.00p	Automatic Execution	16:19:15 - 08-Jan-26
Sell*	23	179.60p	Automatic Execution	16:18:13 - 08-Jan-26
Sell*	9	179.60p	Automatic Execution	16:17:12 - 08-Jan-26
Sell*	1	179.60p	Automatic Execution	16:16:03 - 08-Jan-26
Sell*	560	179.60p	Automatic Execution	16:15:22 - 08-Jan-26
Buy*	839	180.00p	Automatic Execution	16:15:17 - 08-Jan-26
Buy*	915	179.80p	Automatic Execution	16:15:16 - 08-Jan-26
Buy*	2	179.80p	Automatic Execution	16:15:16 - 08-Jan-26
Sell*	1	179.272p	Ordinary	15:55:20 - 08-Jan-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	181.00	181.00	178.80	179.20	375,308
7th Jan 2026 (Wed)	181.80	181.80	178.40	180.20	649,898
6th Jan 2026 (Tue)	175.60	182.80	175.60	181.00	133,845
5th Jan 2026 (Mon)	180.20	180.20	177.00	180.00	162,796
2nd Jan 2026 (Fri)	179.40	179.80	175.80	178.40	235,550
1st Jan 2026 (Thu)	178.80	178.80	178.80	178.80	0
31st Dec 2025 (Wed)	181.40	181.40	178.80	178.80	95,441
30th Dec 2025 (Tue)	180.00	182.00	180.00	182.00	61,739
29th Dec 2025 (Mon)	181.20	181.20	178.00	179.60	190,086
26th Dec 2025 (Fri)	178.00	178.00	178.00	178.00	0
25th Dec 2025 (Thu)	178.00	178.00	178.00	178.00	0
24th Dec 2025 (Wed)	175.00	178.60	175.00	178.00	38,034
23rd Dec 2025 (Tue)	175.00	179.40	175.00	179.40	134,835
22nd Dec 2025 (Mon)	176.60	179.00	175.20	179.00	226,105
19th Dec 2025 (Fri)	183.60	183.60	175.40	178.80	1,240,489
18th Dec 2025 (Thu)	176.40	182.20	176.40	179.60	424,195
17th Dec 2025 (Wed)	182.00	183.60	180.20	180.80	278,047
16th Dec 2025 (Tue)	178.00	183.60	178.00	181.80	1,801,140
15th Dec 2025 (Mon)	178.00	181.40	177.00	180.00	1,210,119
12th Dec 2025 (Fri)	176.00	179.40	174.60	178.00	3,337,958
11th Dec 2025 (Thu)	175.00	177.00	174.20	177.00	307,019
10th Dec 2025 (Wed)	173.60	174.80	172.20	174.40	179,027
9th Dec 2025 (Tue)	174.80	174.80	172.40	172.40	195,105
8th Dec 2025 (Mon)	176.00	176.60	173.60	174.80	97,522

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
9th Dec 2025 7:00 am	EQS	Cairn Homes Plc: Board and Committee Membership Update
8th Dec 2025 5:14 pm	EQS	Cairn Homes Plc: Holding(s) in Company
4th Dec 2025 7:00 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
27th Nov 2025 12:43 pm	EQS	Cairn Homes Plc: Holding(s) in Company
20th Nov 2025 5:21 pm	EQS	Cairn Homes Plc: Holding(s) in Company
19th Nov 2025 3:13 pm	EQS	Cairn Homes Plc: Holding(s) in Company
17th Nov 2025 10:46 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Oct 2025 10:11 am	EQS	Cairn Homes Plc: Holding(s) in Company
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

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52