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	172.00p on 12-05-2025 at 18:35:10
Change	-3.40p -1.94%
Buy	173.00p
Sell	171.80p
Buy / Sell CRN Shares

Last Trade:	Sell 36,609.00 at 172.00p
Day's Volume:	195,051
Last Close:	172.00p
Open:	170.80p
ISIN:	IE00BWY4ZF18

Day's Range	170.80p - 177.00p
52wk Range:	130.40p - 197.80p
Market Capitalisation:	£1,067m
VWAP:	173.60207p
Shares in Issue:	621m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	36,609	172.00p	Uncrossing Trade	16:35:23 - 12-May-25
Sell*	155	171.80p	Automatic Execution	16:29:55 - 12-May-25
Sell*	777	171.80p	Automatic Execution	16:28:49 - 12-May-25
Buy*	214	172.00p	Automatic Execution	16:15:49 - 12-May-25
Sell*	327	171.80p	Automatic Execution	16:15:35 - 12-May-25
Sell*	9	171.80p	Automatic Execution	16:14:22 - 12-May-25
Sell*	838	171.80p	Automatic Execution	16:14:22 - 12-May-25
Sell*	656	171.80p	Automatic Execution	16:12:32 - 12-May-25
Sell*	473	171.80p	Automatic Execution	16:12:32 - 12-May-25
Sell*	61	171.80p	Automatic Execution	16:12:32 - 12-May-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th May 2025 (Fri)	175.60	176.40	173.40	175.40	984,254
8th May 2025 (Thu)	164.20	174.20	164.20	173.80	3,154,249
7th May 2025 (Wed)	165.40	171.40	165.40	168.60	215,912
6th May 2025 (Tue)	167.00	171.60	167.00	170.80	191,259
5th May 2025 (Mon)	171.60	171.60	171.60	171.60	0
2nd May 2025 (Fri)	162.40	171.60	162.40	171.60	184,050
1st May 2025 (Thu)	160.80	165.00	160.80	165.00	187,411
30th Apr 2025 (Wed)	166.00	166.00	162.20	164.80	278,534
29th Apr 2025 (Tue)	156.80	163.00	156.80	162.40	144,844
28th Apr 2025 (Mon)	163.00	163.00	157.60	158.00	269,130
25th Apr 2025 (Fri)	161.00	161.00	158.60	159.80	2,485,605
24th Apr 2025 (Thu)	159.00	161.00	157.40	159.60	348,754
23rd Apr 2025 (Wed)	162.60	166.40	161.20	162.40	1,132,695
22nd Apr 2025 (Tue)	157.60	161.00	157.60	160.80	1,895,078
21st Apr 2025 (Mon)	161.20	161.20	161.20	161.20	0
18th Apr 2025 (Fri)	161.20	161.20	161.20	161.20	0
17th Apr 2025 (Thu)	164.40	164.40	159.00	161.20	769,764
16th Apr 2025 (Wed)	159.60	163.80	159.60	161.20	785,376
15th Apr 2025 (Tue)	161.80	164.40	159.40	162.60	354,444
14th Apr 2025 (Mon)	153.40	161.00	153.40	160.00	914,352

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
9th May 2025 4:33 pm	EQS	Cairn Homes Plc: Holding(s) in Company
9th May 2025 12:18 pm	EQS	Cairn Homes Plc: Holding(s) in Company
8th May 2025 3:58 pm	EQS	Cairn Homes Plc: Result of AGM
8th May 2025 7:01 am	EQS	Cairn Homes Plc: 2025 AGM Trading Update
1st May 2025 7:01 am	EQS	Cairn Homes Plc: Total Voting Rights
25th Apr 2025 4:08 pm	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Apr 2025 3:55 pm	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Apr 2025 9:59 am	EQS	Cairn Homes Plc: Holding(s) in Company
10th Apr 2025 4:57 pm	EQS	Cairn Homes Plc: Holding(s) in Company
10th Apr 2025 11:04 am	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value8,604.98

Change50.18