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	184.60p on 15-08-2025 at 18:40:05
Change	-1.60p -0.86%
Buy	190.80p
Sell	184.20p

Last Trade:	Sell 254,355.00 at 184.60p
Day's Volume:	337,961
Last Close:	184.60p
Open:	189.20p
ISIN:	IE00BWY4ZF18

Day's Range	184.60p - 190.00p
52wk Range:	146.20p - 197.80p
Market Capitalisation:	£1.15b
VWAP:	185.49734p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	254,355	184.60p	Uncrossing Trade	16:35:26 - 15-Aug-25
Buy*	259	188.80p	Automatic Execution	16:24:57 - 15-Aug-25
Buy*	1,107	188.80p	Automatic Execution	16:24:56 - 15-Aug-25
Buy*	379	188.60p	Automatic Execution	16:21:59 - 15-Aug-25
Sell*	11	187.80p	SI Trade	16:21:05 - 15-Aug-25
Buy*	383	188.60p	Automatic Execution	16:21:05 - 15-Aug-25
Buy*	222	188.60p	Automatic Execution	16:15:06 - 15-Aug-25
Buy*	950	188.60p	Automatic Execution	16:15:06 - 15-Aug-25
Buy*	404	188.60p	Automatic Execution	16:10:37 - 15-Aug-25
Buy*	17	188.521p	Suspected BUY Trade	16:10:20 - 15-Aug-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2025 (Thu)	181.40	189.80	181.40	186.20	180,521
13th Aug 2025 (Wed)	188.20	188.40	185.20	186.60	175,693
12th Aug 2025 (Tue)	191.00	191.00	185.20	185.20	225,283
11th Aug 2025 (Mon)	195.00	195.00	189.20	191.80	70,422
8th Aug 2025 (Fri)	192.00	194.40	192.00	192.80	106,571
7th Aug 2025 (Thu)	192.00	195.00	191.40	194.20	108,952
6th Aug 2025 (Wed)	192.80	193.20	189.40	189.40	301,766
5th Aug 2025 (Tue)	190.60	193.00	188.60	189.40	114,080
4th Aug 2025 (Mon)	187.60	190.20	186.40	189.60	195,735
1st Aug 2025 (Fri)	191.80	191.80	183.60	184.80	112,979
31st Jul 2025 (Thu)	181.60	188.60	181.60	188.00	309,307
30th Jul 2025 (Wed)	184.00	184.00	180.20	180.40	117,787
29th Jul 2025 (Tue)	189.60	189.60	184.00	184.00	153,578
28th Jul 2025 (Mon)	190.80	191.40	184.00	184.80	113,555
25th Jul 2025 (Fri)	189.40	190.40	187.40	189.40	120,701
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

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
12th Aug 2025 8:49 am	EQS	Cairn Homes Plc: Block listing Interim Review
8th Aug 2025 10:15 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Jul 2025 9:49 am	EQS	Cairn Homes Plc: Holding(s) in Company
18th Jul 2025 11:50 am	EQS	Cairn Homes Plc: Holding(s) in Company
15th Jul 2025 11:15 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jul 2025 7:00 am	EQS	Cairn Homes Plc: H1 2025 Trading Update
7th Jul 2025 2:52 pm	EQS	Cairn Homes Plc: Holding(s) in Company
3rd Jul 2025 12:25 pm	EQS	Cairn Homes Plc: Holding(s) in Company
26th Jun 2025 2:52 pm	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Jun 2025 1:43 pm	EQS	Cairn Homes Plc: Notice of H1 2025 Trading Update

See more Cairn Homes regulatory news

FTSE 100 Latest

Value9,138.90

Change-38.34