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 169.00p on 24-10-2025 at 18:50:06
Change 2.40p 1.44%
Buy 170.40p
Sell 168.00p
Last Trade: Sell 6,659.00 at 169.00p
Day's Volume: 191,769
Last Close: 169.00p
Open: 165.40p
ISIN: IE00BWY4ZF18
Day's Range 165.00p - 169.00p
52wk Range: 149.20p - 197.80p
Market Capitalisation: £1.05b
VWAP: 167.64743p
Shares in Issue: 620.58m

Sector: Household Goods

Cairn Homes (CRN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,659 169.00p Automatic Execution
16:35:31 - 24-Oct-25
Sell* 664 169.00p Automatic Execution
16:35:31 - 24-Oct-25
Sell* 67,973 169.00p Uncrossing Trade
16:35:28 - 24-Oct-25
Sell* 23 168.20p Automatic Execution
16:29:00 - 24-Oct-25
Sell* 26 168.20p Automatic Execution
16:29:00 - 24-Oct-25
Buy* 8 168.60p SI Trade
16:27:53 - 24-Oct-25
Sell* 668 168.40p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 2,192 168.40p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 108 168.40p Automatic Execution
16:21:42 - 24-Oct-25
Sell* 827 168.60p Automatic Execution
16:21:42 - 24-Oct-25
See more Cairn Homes trades

Cairn Homes (CRN) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Oct 2025 (Fri) 165.40 169.00 165.00 169.00 191,769
23rd Oct 2025 (Thu) 169.00 170.60 165.20 166.60 151,174
22nd Oct 2025 (Wed) 165.20 168.60 164.80 167.80 268,793
21st Oct 2025 (Tue) 161.00 165.00 161.00 164.00 147,284
20th Oct 2025 (Mon) 166.60 166.60 163.40 164.40 135,489
17th Oct 2025 (Fri) 167.60 168.60 163.20 166.00 455,419
16th Oct 2025 (Thu) 168.60 169.40 167.40 169.00 144,638
15th Oct 2025 (Wed) 173.60 174.60 167.40 168.00 1,096,362
14th Oct 2025 (Tue) 173.80 175.20 172.20 174.80 196,071
13th Oct 2025 (Mon) 169.00 174.20 169.00 173.80 298,424
10th Oct 2025 (Fri) 168.40 170.80 168.40 169.00 1,531,706
9th Oct 2025 (Thu) 165.40 169.00 165.40 168.00 759,821
8th Oct 2025 (Wed) 166.20 166.60 164.40 165.80 351,965
7th Oct 2025 (Tue) 169.20 169.40 165.40 165.40 1,118,128
6th Oct 2025 (Mon) 170.00 170.40 166.80 168.00 300,370
3rd Oct 2025 (Fri) 171.00 171.20 168.80 171.20 368,816
2nd Oct 2025 (Thu) 172.00 172.00 168.00 170.00 576,636
1st Oct 2025 (Wed) 172.00 172.00 167.40 168.20 161,142
30th Sep 2025 (Tue) 173.80 173.80 166.60 168.60 526,583
29th Sep 2025 (Mon) 168.80 171.80 167.80 169.80 104,583
26th Sep 2025 (Fri) 171.20 172.60 166.60 167.00 428,537
See more Cairn Homes price history

Cairn Homes (CRN) Share News

UK dividends calendar - next 7 days

8th Oct 2025 15:32

Read More

UK dividends calendar - next 7 days

11th Sep 2025 13:52

Read More

LONDON BROKER RATINGS: HSBC cuts Entain; Investec downgrades WH Smith

4th Sep 2025 09:56

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

Cairn Homes ups outlook as first-time buyers drive rise in new orders

3rd Sep 2025 08:39

(Alliance News) - Cairn Homes PLC on Wednesday raised operating profit guidance despite a mixed first half that saw sales and pretax profit fall but margins improve. Read More

LONDON BRIEFING: Ashtead profit declines; Vulcan Two begins trading

3rd Sep 2025 07:55

(Alliance News) - London's FTSE 100 is set to open broadly flat on Wednesday, after gold prices hit a new record high in the early morning as investors flock to the safe haven metal amid economic uncertainty in the US. Read More

See more Cairn Homes news
FTSE 100 Latest
Value9,645.62
Change67.05

Login to your account

Forgot Password?

Not Registered