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	190.00p on 06-02-2026 at 19:30:05
Change	1.00p 0.53%
Buy	193.40p
Sell	185.60p

Last Trade:	Unknown 950.00 at 187.0485p
Day's Volume:	116,601
Last Close:	190.00p
Open:	186.20p
ISIN:	IE00BWY4ZF18

Day's Range	185.20p - 190.20p
52wk Range:	149.20p - 195.20p
Market Capitalisation:	£1.18b
VWAP:	188.43681p
Shares in Issue:	620.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Unknown*	950	187.0485p	Ordinary Currency Conversion	16:43:09 - 06-Feb-26
Unknown*	75	189.60p	SI Trade	16:24:46 - 06-Feb-26
Sell*	995	189.60p	Automatic Execution	16:23:47 - 06-Feb-26
Sell*	314	189.60p	Automatic Execution	16:23:47 - 06-Feb-26
Sell*	55	189.60p	Automatic Execution	16:23:19 - 06-Feb-26
Unknown*	2,160	190.52847p	SI Trade Currency Conversion	16:23:15 - 06-Feb-26
Sell*	470	189.80p	Automatic Execution	16:23:15 - 06-Feb-26
Sell*	81	189.80p	Automatic Execution	16:23:15 - 06-Feb-26
Buy*	463	190.20p	Automatic Execution	16:23:14 - 06-Feb-26
Buy*	750	190.20p	Automatic Execution	16:23:14 - 06-Feb-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	186.20	190.20	185.20	190.00	116,601
5th Feb 2026 (Thu)	190.40	190.40	186.00	189.00	279,343
4th Feb 2026 (Wed)	179.00	191.20	179.00	190.00	355,150
3rd Feb 2026 (Tue)	182.20	184.60	179.40	181.80	1,912,584
2nd Feb 2026 (Mon)	179.40	182.80	179.40	182.20	107,464
30th Jan 2026 (Fri)	183.80	184.20	179.00	180.80	199,762
29th Jan 2026 (Thu)	186.80	186.80	183.40	184.00	88,413
28th Jan 2026 (Wed)	184.00	186.80	184.00	184.60	86,944
27th Jan 2026 (Tue)	181.40	185.60	181.40	184.40	123,120
26th Jan 2026 (Mon)	182.00	183.20	180.40	182.80	148,901
23rd Jan 2026 (Fri)	187.00	187.40	181.00	181.00	208,401
22nd Jan 2026 (Thu)	189.60	190.40	186.00	187.40	289,400
21st Jan 2026 (Wed)	186.20	189.20	184.00	189.20	526,146
20th Jan 2026 (Tue)	183.00	185.40	181.00	182.80	190,038
19th Jan 2026 (Mon)	183.80	183.80	178.20	181.40	128,185
16th Jan 2026 (Fri)	183.40	184.80	181.60	184.80	121,526
15th Jan 2026 (Thu)	179.00	184.40	178.60	183.20	309,453
14th Jan 2026 (Wed)	180.00	180.00	175.60	177.40	260,973
13th Jan 2026 (Tue)	182.80	182.80	178.60	180.00	438,229
12th Jan 2026 (Mon)	184.80	185.00	182.60	185.00	137,543
9th Jan 2026 (Fri)	179.00	184.40	179.00	184.20	478,677
8th Jan 2026 (Thu)	181.00	181.00	178.80	179.20	375,308
7th Jan 2026 (Wed)	181.80	181.80	178.40	180.20	649,898

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
28th Jan 2026 10:20 am	EQS	Cairn Homes Plc: Holding(s) in Company
26th Jan 2026 9:58 am	EQS	Cairn Homes Plc: Holding(s) in Company
23rd Jan 2026 10:45 am	EQS	Cairn Homes Plc: Holding(s) in Company
20th Jan 2026 7:00 am	EQS	Cairn Homes Plc: Trading Update for the Year Ended 31 December 2025
14th Jan 2026 9:37 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jan 2026 4:28 pm	EQS	Cairn Homes Plc: Notice of FY 2025 Trading Update
9th Jan 2026 11:05 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Dec 2025 7:00 am	EQS	Cairn Homes Plc: Board and Committee Membership Update
8th Dec 2025 5:14 pm	EQS	Cairn Homes Plc: Holding(s) in Company
4th Dec 2025 7:00 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53