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	228.00p on 22-10-2026 at 18:25:08
Change	4.50p 2.01%
Buy	230.50p
Sell	222.50p

Last Trade:	Unknown 2,887.00 at 223.22454p
Day's Volume:	2,686,653
Last Close:	228.00p
Open:	222.50p
ISIN:	IE00BWY4ZF18

Day's Range	222.00p - 228.50p
52wk Range:	164.20p - 251.00p
Market Capitalisation:	£1.41b
VWAP:	224.28261p
Shares in Issue:	617.69m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Unknown*	2,887	223.22454p	Ordinary Currency Conversion	16:47:56 - 22-Oct-26
Buy*	99,452	228.00p	Suspected BUY Trade	16:35:19 - 22-Oct-26
Buy*	196	227.50p	Automatic Execution	16:29:42 - 22-Oct-26
Buy*	1,160	227.50p	Automatic Execution	16:29:38 - 22-Oct-26
Buy*	806	227.00p	Automatic Execution	16:28:25 - 22-Oct-26
Buy*	1,193	227.00p	Automatic Execution	16:26:33 - 22-Oct-26
Buy*	3,869	227.00p	Automatic Execution	16:26:32 - 22-Oct-26
Sell*	1,347	227.00p	Automatic Execution	16:24:26 - 22-Oct-26
Sell*	2,096	227.00p	Automatic Execution	16:24:26 - 22-Oct-26
Sell*	855	227.00p	Automatic Execution	16:24:26 - 22-Oct-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	222.50	226.00	222.50	223.50	2,137,962
20th Oct 2026 (Tue)	227.00	227.00	220.50	223.50	2,097,583
19th Oct 2026 (Mon)	224.50	224.50	220.50	221.50	472,587
16th Oct 2026 (Fri)	223.50	224.50	222.50	224.50	2,349,017
15th Oct 2026 (Thu)	224.00	226.50	222.50	224.00	557,248
14th Oct 2026 (Wed)	224.00	225.50	222.50	223.00	628,436
13th Oct 2026 (Tue)	222.00	225.00	219.50	224.00	267,864
12th Oct 2026 (Mon)	219.50	223.50	219.50	223.00	550,707
9th Oct 2026 (Fri)	220.00	226.00	220.00	221.00	398,629
8th Oct 2026 (Thu)	231.00	231.00	222.00	223.00	594,083
7th Oct 2026 (Wed)	231.00	231.00	225.00	227.00	267,438
6th Oct 2026 (Tue)	225.50	229.50	223.00	227.00	1,223,877
5th Oct 2026 (Mon)	228.50	228.50	222.00	224.50	341,620
2nd Oct 2026 (Fri)	229.50	229.50	224.00	227.00	736,600
1st Oct 2026 (Thu)	231.50	234.00	224.50	224.50	618,599
30th Sep 2026 (Wed)	242.00	242.00	234.00	235.00	597,744
29th Sep 2026 (Tue)	238.00	241.00	236.00	237.00	503,356
28th Sep 2026 (Mon)	231.50	238.00	231.50	237.00	1,778,190
25th Sep 2026 (Fri)	231.00	232.00	229.50	230.00	569,168
24th Sep 2026 (Thu)	236.00	236.00	227.50	228.50	1,759,212
23rd Sep 2026 (Wed)	230.00	232.50	230.00	230.50	253,581
22nd Sep 2026 (Tue)	234.50	234.50	230.00	232.00	306,017

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
21st Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
20th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
19th Oct 2026 2:34 pm	EQS	Cairn Homes Plc: Holding(s) in Company
19th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
16th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
15th Oct 2026 4:25 pm	EQS	Cairn Homes Plc: Holding(s) in Company
15th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
14th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
13th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
12th Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85