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	198.80p on 22-06-2026 at 18:25:07
Change	-0.80p -0.4%
Buy	199.80p
Sell	198.40p

Last Trade:	Buy 36,380.00 at 198.80p
Day's Volume:	445,147
Last Close:	198.80p
Open:	203.00p
ISIN:	IE00BWY4ZF18

Day's Range	195.80p - 203.00p
52wk Range:	161.00p - 211.00p
Market Capitalisation:	£1.23b
VWAP:	198.52863p
Shares in Issue:	621.16m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	36,380	198.80p	Suspected BUY Trade	16:35:29 - 22-Jun-26
Buy*	424	199.80p	Automatic Execution	16:29:55 - 22-Jun-26
Buy*	456	199.60p	Automatic Execution	16:29:53 - 22-Jun-26
Sell*	100	198.60p	Automatic Execution	16:27:43 - 22-Jun-26
Sell*	100	198.60p	Automatic Execution	16:27:43 - 22-Jun-26
Sell*	100	198.60p	Automatic Execution	16:27:43 - 22-Jun-26
Sell*	54	198.60p	Automatic Execution	16:26:42 - 22-Jun-26
Sell*	810	198.60p	Automatic Execution	16:26:42 - 22-Jun-26
Sell*	639	198.60p	Automatic Execution	16:26:42 - 22-Jun-26
Buy*	769	199.00p	Automatic Execution	16:26:03 - 22-Jun-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	203.00	203.00	195.80	198.80	445,147
19th Jun 2026 (Fri)	197.00	202.00	197.00	199.60	256,837
18th Jun 2026 (Thu)	197.80	201.50	196.00	201.50	395,048
17th Jun 2026 (Wed)	194.40	200.00	194.20	200.00	1,369,846
16th Jun 2026 (Tue)	195.60	198.00	195.00	195.40	169,562
15th Jun 2026 (Mon)	196.20	198.00	195.20	195.40	140,610
12th Jun 2026 (Fri)	194.00	197.60	191.00	192.60	548,280
11th Jun 2026 (Thu)	193.00	194.60	190.60	193.00	311,768
10th Jun 2026 (Wed)	195.00	197.60	193.60	194.00	1,078,405
9th Jun 2026 (Tue)	196.40	198.40	194.00	194.60	472,538
8th Jun 2026 (Mon)	202.50	202.50	194.40	194.60	215,429
5th Jun 2026 (Fri)	206.00	208.50	205.00	205.00	173,134
4th Jun 2026 (Thu)	205.50	208.00	203.00	205.00	516,774
3rd Jun 2026 (Wed)	202.00	204.00	201.00	203.50	237,804
2nd Jun 2026 (Tue)	203.50	205.00	199.60	200.50	269,305
1st Jun 2026 (Mon)	204.50	205.50	199.00	201.50	275,158
29th May 2026 (Fri)	203.00	205.00	201.00	205.00	473,728
28th May 2026 (Thu)	201.00	205.00	201.00	204.00	680,899
27th May 2026 (Wed)	202.50	206.50	199.20	205.00	1,436,652
26th May 2026 (Tue)	195.20	201.00	195.20	199.60	137,950
25th May 2026 (Mon)	199.20	199.20	199.20	199.20	0

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
18th Jun 2026 9:58 am	EQS	Cairn Homes Plc: Holding(s) in Company
27th May 2026 4:26 pm	EQS	Cairn Homes Plc: Holding(s) in Company
18th May 2026 11:57 am	EQS	Cairn Homes Plc: Holding(s) in Company
15th May 2026 7:00 am	EQS	Cairn Homes Plc: Appointment of Alan Ralph as Independent Non-Executive Director
14th May 2026 10:09 am	EQS	Cairn Homes Plc: Holding(s) in Company
14th May 2026 9:36 am	EQS	Cairn Homes Plc: Holding(s) in Company
13th May 2026 12:15 pm	EQS	Cairn Homes Plc: Holding(s) in Company
8th May 2026 10:36 am	EQS	Cairn Homes Plc: Director Declaration
5th May 2026 11:02 am	EQS	Cairn Homes Plc: Holding(s) in Company
1st May 2026 7:01 am	EQS	Cairn Homes Plc: Total Voting Rights

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,437.85

Change74.58