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	195.40p on 14-04-2026 at 18:50:06
Change	3.40p 1.77%
Buy	195.60p
Sell	195.00p

Last Trade:	Unknown 6,880.00 at 193.26277p
Day's Volume:	270,281
Last Close:	195.40p
Open:	188.00p
ISIN:	IE00BWY4ZF18

Day's Range	188.00p - 196.60p
52wk Range:	156.80p - 211.00p
Market Capitalisation:	£1.21b
VWAP:	194.93156p
Shares in Issue:	617.73m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Unknown*	6,880	193.26277p	Ordinary Currency Conversion	16:46:50 - 14-Apr-26
Buy*	3	195.40p	SI Trade	16:35:06 - 14-Apr-26
Sell*	57,684	195.40p	Uncrossing Trade	16:35:06 - 14-Apr-26
Sell*	1,103	195.00p	SI Trade	16:29:16 - 14-Apr-26
Buy*	338	195.20p	Automatic Execution	16:27:38 - 14-Apr-26
Sell*	300	195.00p	Automatic Execution	16:27:35 - 14-Apr-26
Sell*	300	195.00p	Automatic Execution	16:27:13 - 14-Apr-26
Buy*	496	195.20p	Automatic Execution	16:27:00 - 14-Apr-26
Buy*	511	195.20p	Automatic Execution	16:27:00 - 14-Apr-26
Sell*	1,862	195.00p	Automatic Execution	16:26:59 - 14-Apr-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Apr 2026 (Mon)	194.60	194.60	188.60	192.00	217,179
10th Apr 2026 (Fri)	191.00	195.40	191.00	192.80	276,432
9th Apr 2026 (Thu)	197.20	197.20	189.00	190.80	1,072,422
8th Apr 2026 (Wed)	189.40	196.60	189.20	193.40	902,568
7th Apr 2026 (Tue)	186.80	187.20	184.00	184.00	2,137,945
6th Apr 2026 (Mon)	185.20	185.20	185.20	185.20	0
3rd Apr 2026 (Fri)	185.20	185.20	185.20	185.20	0
2nd Apr 2026 (Thu)	183.80	186.60	182.00	185.20	189,832
1st Apr 2026 (Wed)	183.00	187.80	182.80	187.00	694,384
31st Mar 2026 (Tue)	178.60	182.80	178.60	180.80	229,492
30th Mar 2026 (Mon)	180.20	182.00	179.40	179.80	187,489
27th Mar 2026 (Fri)	181.00	182.00	179.00	180.80	167,588
26th Mar 2026 (Thu)	186.40	189.40	182.60	182.80	217,499
25th Mar 2026 (Wed)	183.00	189.20	182.80	187.40	637,958
24th Mar 2026 (Tue)	182.60	185.00	179.20	180.40	316,274
23rd Mar 2026 (Mon)	190.00	190.00	179.00	185.00	2,391,733
20th Mar 2026 (Fri)	191.20	192.60	186.40	187.40	446,563
19th Mar 2026 (Thu)	198.60	200.00	194.80	194.80	259,955
18th Mar 2026 (Wed)	191.20	202.00	191.20	202.00	302,437
17th Mar 2026 (Tue)	191.40	197.60	190.40	196.00	125,489
16th Mar 2026 (Mon)	192.00	198.00	190.60	191.80	610,735

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
13th Apr 2026 10:37 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Apr 2026 3:00 pm	EQS	Cairn Homes Plc: Holding(s) in Company
9th Apr 2026 2:58 pm	EQS	Cairn Homes Plc: Holding(s) in Company
2nd Apr 2026 5:25 pm	EQS	Cairn Homes Plc: Holding(s) in Company
2nd Apr 2026 5:24 pm	EQS	Cairn Homes Plc: Holding(s) in Company
2nd Apr 2026 5:21 pm	EQS	Cairn Homes Plc: Holding(s) in Company
2nd Apr 2026 8:31 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
2nd Apr 2026 7:01 am	EQS	Cairn Homes Plc: Issue of Equity for Vesting of share awards under the Cairn Homes plc Long Term Incentive Plan
30th Mar 2026 3:49 pm	EQS	Cairn Homes Plc: Total Voting Rights
30th Mar 2026 3:46 pm	EQS	Cairn Homes Plc: Annual Report and Notice of Annual General Meeting

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,609.06

Change26.10