Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cairn Homes (CRN) Share Price

Price 189.40p on 25-07-2025 at 18:10:06
Change -1.00p -0.53%
Buy 188.80p
Sell 184.20p
Last Trade: Buy 8,343.00 at 190.30p
Day's Volume: 120,701
Last Close: 189.40p
Open: 189.40p
ISIN: IE00BWY4ZF18
Day's Range 187.40p - 190.40p
52wk Range: 146.20p - 197.80p
Market Capitalisation: £1.18b
VWAP: 189.51165p
Shares in Issue: 620.58m

Sector: Household Goods

Cairn Homes (CRN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 8,343 190.30p Ordinary
16:36:42 - 25-Jul-25
Sell* 20,752 189.40p Uncrossing Trade
16:35:25 - 25-Jul-25
Buy* 530 188.503p Suspected BUY Trade
16:28:34 - 25-Jul-25
Sell* 7 188.80p Automatic Execution
16:27:54 - 25-Jul-25
Sell* 11 188.80p Automatic Execution
16:26:50 - 25-Jul-25
Sell* 63 188.80p Automatic Execution
16:26:43 - 25-Jul-25
Sell* 59 189.00p Automatic Execution
16:26:21 - 25-Jul-25
Sell* 16 188.80p Automatic Execution
16:26:20 - 25-Jul-25
Sell* 76 188.80p Automatic Execution
16:25:46 - 25-Jul-25
Sell* 25 188.80p Automatic Execution
16:25:32 - 25-Jul-25
See more Cairn Homes trades

Cairn Homes (CRN) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 191.40 193.00 189.00 190.40 185,305
23rd Jul 2025 (Wed) 190.60 192.40 188.80 190.20 150,369
22nd Jul 2025 (Tue) 187.20 189.40 185.00 189.40 133,905
21st Jul 2025 (Mon) 189.80 190.00 186.60 186.60 52,217
18th Jul 2025 (Fri) 194.00 194.40 188.20 189.00 152,741
17th Jul 2025 (Thu) 189.60 192.40 189.40 191.60 219,943
16th Jul 2025 (Wed) 189.80 190.60 188.60 189.80 151,371
15th Jul 2025 (Tue) 187.00 192.60 187.00 190.00 404,657
14th Jul 2025 (Mon) 191.40 191.40 187.40 190.80 121,713
11th Jul 2025 (Fri) 190.00 190.80 188.20 188.60 305,391
10th Jul 2025 (Thu) 185.00 190.00 184.40 189.60 275,390
9th Jul 2025 (Wed) 182.00 186.80 181.00 184.60 525,528
8th Jul 2025 (Tue) 181.00 181.80 179.80 180.40 112,234
7th Jul 2025 (Mon) 179.00 183.00 179.00 179.40 336,253
4th Jul 2025 (Fri) 182.00 182.00 177.60 180.20 120,943
3rd Jul 2025 (Thu) 174.00 182.40 174.00 182.00 237,257
2nd Jul 2025 (Wed) 187.60 187.60 176.80 176.80 465,518
1st Jul 2025 (Tue) 184.00 188.40 181.40 188.40 294,129
30th Jun 2025 (Mon) 186.20 186.20 182.40 185.00 162,654
27th Jun 2025 (Fri) 185.20 187.20 184.60 186.20 404,577
26th Jun 2025 (Thu) 176.00 185.40 176.00 184.00 265,536
25th Jun 2025 (Wed) 186.00 186.00 179.80 180.20 282,574
See more Cairn Homes price history

Cairn Homes (CRN) Share News

Cairn Homes hails first time buyer sales as confident in full year

9th Jul 2025 11:51

(Alliance News) - Cairn Homes PLC on Wednesday said it expects revenue, operating profit and return on equity to come in higher this year than in 2024, amid "exceptional" demand in the year to date. Read More

UK earnings, trading statements calendar - next 7 days

2nd Jul 2025 15:46

Read More

DIRECTOR DEALINGS: Rolls-Royce and StanChart executives sell shares

12th May 2025 12:27

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced in the past week and not separately reported by Alliance News: Read More

UK dividends calendar - next 7 days

9th May 2025 14:06

Read More

Cairn Homes anticipates double-digit revenue rise amid pipeline growth

8th May 2025 10:33

(Alliance News) - Cairn Homes PLC said in a statement ahead of its annual general meeting on Thursday that 2025 trading to date has reflected a "very positive" trading environment, as the firm eyes double-digit revenue growth for the full year. Read More

See more Cairn Homes news
FTSE 100 Latest
Value9,120.31
Change-18.06

Login to your account

Forgot Password?

Not Registered