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	161.20p on 18-04-2025 at 04:45:07
Change	0.00p 0%
Buy	161.60p
Sell	161.20p
Buy / Sell CRN Shares

Last Trade:	Unknown 71,704.00 at 161.20p
Day's Volume:	0
Last Close:	161.20p
Open:	0.00p
ISIN:	IE00BWY4ZF18

Day's Range	0.00p - 0.00p
52wk Range:	130.40p - 197.80p
Market Capitalisation:	£1,000m
VWAP:	0.00p
Shares in Issue:	621m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Unknown*	71,704	161.20p	Uncrossing Trade	16:35:04 - 17-Apr-25
Sell*	15,000	161.20p	Ordinary	16:31:06 - 17-Apr-25
Unknown*	753	162.05622p	SI Trade Currency Conversion	16:27:46 - 17-Apr-25
Buy*	632	161.60p	SI Trade	16:19:48 - 17-Apr-25
Sell*	100,000	160.85p	Ordinary	16:16:59 - 17-Apr-25
Buy*	5,536	161.20p	Automatic Execution	16:16:14 - 17-Apr-25
Buy*	822	161.20p	Automatic Execution	16:16:14 - 17-Apr-25
Buy*	1,544	161.00p	Automatic Execution	16:16:14 - 17-Apr-25
Buy*	1,734	161.00p	Automatic Execution	16:16:14 - 17-Apr-25
Buy*	2,211	161.00p	Automatic Execution	16:16:13 - 17-Apr-25

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Apr 2025 (Fri)	155.00	157.80	151.40	157.80	728,007
10th Apr 2025 (Thu)	157.60	159.40	153.20	154.00	1,101,905
9th Apr 2025 (Wed)	155.60	159.00	149.20	149.40	443,256
8th Apr 2025 (Tue)	156.80	160.40	155.20	160.40	3,420,370
7th Apr 2025 (Mon)	152.00	161.40	151.40	154.20	646,548
4th Apr 2025 (Fri)	158.40	163.40	154.40	159.00	761,559
3rd Apr 2025 (Thu)	164.80	164.80	156.80	162.40	576,177
2nd Apr 2025 (Wed)	158.80	162.20	156.40	161.20	572,717
1st Apr 2025 (Tue)	163.00	163.40	159.20	162.80	289,328
31st Mar 2025 (Mon)	165.60	165.60	158.00	159.40	537,036
28th Mar 2025 (Fri)	169.40	169.40	162.00	163.20	453,778
27th Mar 2025 (Thu)	165.80	168.60	164.60	166.20	3,437,453
26th Mar 2025 (Wed)	175.60	175.60	169.40	169.40	3,068,196
25th Mar 2025 (Tue)	170.80	177.00	170.80	173.40	5,574,251
24th Mar 2025 (Mon)	173.00	175.20	172.60	175.00	4,798,687
21st Mar 2025 (Fri)	176.00	176.20	171.40	174.40	2,131,157
20th Mar 2025 (Thu)	176.00	178.00	174.60	176.20	374,000

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
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
10th Apr 2025 9:27 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
9th Apr 2025 10:12 am	EQS	Cairn Homes Plc: Holding(s) in Company
8th Apr 2025 10:12 am	EQS	Cairn Homes Plc: Holding(s) in Company
7th Apr 2025 7:01 am	EQS	Cairn Homes Plc: Issue of Equity for Vesting of share awards under the Cairn Homes plc Long Term Incentive Plan
4th Apr 2025 10:01 am	EQS	Cairn Homes Plc: Holding(s) in Company
3rd Apr 2025 10:16 am	EQS	Cairn Homes Plc: Holding(s) in Company
31st Mar 2025 10:04 am	EQS	Cairn Homes Plc: Holding(s) in Company
28th Mar 2025 9:10 am	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00