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	234.00p on 11-09-2026 at 18:25:07
Change	-4.50p -1.89%
Buy	235.00p
Sell	233.00p

Last Trade:	Unknown 4,160.00 at 234.21648p
Day's Volume:	694,435
Last Close:	234.00p
Open:	236.00p
ISIN:	IE00BWY4ZF18

Day's Range	233.00p - 238.00p
52wk Range:	161.00p - 251.00p
Market Capitalisation:	£1.45b
VWAP:	234.82029p
Shares in Issue:	620.38m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Unknown*	4,160	234.21648p	SI Trade Currency Conversion Negotiated Trade	16:54:00 - 11-Sep-26
Unknown*	7,639	234.19585p	SI Trade Currency Conversion Negotiated Trade	16:47:04 - 11-Sep-26
Buy*	1,094	234.00p	Ordinary	16:37:03 - 11-Sep-26
Buy*	3,484	234.00p	Ordinary	16:36:57 - 11-Sep-26
Buy*	25,423	234.00p	Ordinary	16:36:44 - 11-Sep-26
Unknown*	66,585	234.00p	Uncrossing Trade	16:35:28 - 11-Sep-26
Buy*	1,570	234.50p	Automatic Execution	16:27:31 - 11-Sep-26
Buy*	918	234.50p	Automatic Execution	16:27:20 - 11-Sep-26
Buy*	430	234.50p	Automatic Execution	16:27:20 - 11-Sep-26
Buy*	235	234.50p	Automatic Execution	16:27:14 - 11-Sep-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	236.00	238.00	233.00	234.00	694,435
10th Sep 2026 (Thu)	237.50	240.00	235.00	238.50	358,912
9th Sep 2026 (Wed)	243.00	243.00	235.00	235.50	343,952
8th Sep 2026 (Tue)	237.00	241.00	236.50	240.00	249,331
7th Sep 2026 (Mon)	251.00	251.00	239.50	239.50	1,463,565
4th Sep 2026 (Fri)	244.50	249.00	240.50	249.00	769,454
3rd Sep 2026 (Thu)	237.50	245.50	232.50	245.50	1,216,318
2nd Sep 2026 (Wed)	227.00	240.00	227.00	234.00	1,008,528
1st Sep 2026 (Tue)	216.00	225.50	216.00	224.00	329,354
31st Aug 2026 (Mon)	221.50	221.50	221.50	221.50	0
28th Aug 2026 (Fri)	219.00	224.00	219.00	221.50	169,398
27th Aug 2026 (Thu)	221.50	222.50	220.00	221.00	91,810
26th Aug 2026 (Wed)	217.00	223.00	217.00	221.00	301,557
25th Aug 2026 (Tue)	215.00	219.00	214.50	217.00	525,070
24th Aug 2026 (Mon)	215.50	215.50	212.50	213.50	124,075
21st Aug 2026 (Fri)	215.00	215.50	213.50	215.50	409,263
20th Aug 2026 (Thu)	215.00	216.00	211.00	212.00	114,797
19th Aug 2026 (Wed)	217.00	217.00	214.00	214.50	610,032
18th Aug 2026 (Tue)	220.50	220.50	216.50	216.50	68,751
17th Aug 2026 (Mon)	221.00	222.00	219.50	222.00	111,878
14th Aug 2026 (Fri)	225.50	225.50	220.50	221.00	176,925
13th Aug 2026 (Thu)	222.00	227.00	219.50	223.50	283,712
12th Aug 2026 (Wed)	218.00	220.50	217.00	218.50	1,413,420

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
11th Sep 2026 5:08 pm	EQS	Cairn Homes Plc: Holding(s) in Company
11th Sep 2026 4:31 pm	EQS	Cairn Homes Plc: Holding(s) in Company
11th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
10th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
9th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
8th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
7th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
4th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
3rd Sep 2026 7:00 am	EQS	Cairn Homes Plc: Transaction in Own Shares
2nd Sep 2026 7:05 am	EQS	Cairn Homes Plc: €50 Million Share Buyback Programme

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52