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	193.20p on 05-05-2026 at 08:37:57
Change	4.00p 2.11%
Buy	194.00p
Sell	193.20p

Last Trade:	Sell 212.00 at 193.20p
Day's Volume:	64,326
Last Close:	189.20p
Open:	191.00p
ISIN:	IE00BWY4ZF18

Day's Range	187.60p - 193.20p
52wk Range:	161.00p - 211.00p
Market Capitalisation:	£1.19b
VWAP:	190.89393p
Shares in Issue:	617.73m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Sell*	212	193.20p	Automatic Execution	09:29:01 - 05-May-26
Sell*	200	193.20p	Automatic Execution	09:29:01 - 05-May-26
Sell*	709	192.80p	Automatic Execution	09:22:43 - 05-May-26
Sell*	2,000	193.00p	Automatic Execution	09:22:42 - 05-May-26
Sell*	240	192.20p	Automatic Execution	09:18:35 - 05-May-26
Sell*	625	192.20p	Automatic Execution	09:18:00 - 05-May-26
Buy*	709	192.80p	Automatic Execution	09:12:14 - 05-May-26
Buy*	232	192.60p	Automatic Execution	09:12:14 - 05-May-26
Buy*	750	192.60p	Automatic Execution	09:12:14 - 05-May-26
Buy*	643	192.80p	Automatic Execution	09:03:01 - 05-May-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th May 2026 (Mon)	189.20	189.20	189.20	189.20	0
1st May 2026 (Fri)	191.00	191.00	186.80	189.20	24,709
30th Apr 2026 (Thu)	183.40	188.20	183.40	188.20	1,353,688
29th Apr 2026 (Wed)	185.00	190.80	185.00	186.20	672,916
28th Apr 2026 (Tue)	188.00	189.20	184.60	189.20	341,264
27th Apr 2026 (Mon)	189.60	189.80	186.40	187.80	172,798
24th Apr 2026 (Fri)	186.00	188.00	184.00	187.00	208,189
23rd Apr 2026 (Thu)	195.60	195.60	186.00	186.40	658,997
22nd Apr 2026 (Wed)	190.00	193.80	190.00	193.60	2,354,899
21st Apr 2026 (Tue)	193.60	194.60	191.60	192.00	204,751
20th Apr 2026 (Mon)	197.80	198.00	193.00	193.00	194,326
17th Apr 2026 (Fri)	193.40	199.80	190.80	197.60	481,708
16th Apr 2026 (Thu)	193.60	196.00	192.80	192.80	93,566
15th Apr 2026 (Wed)	195.40	197.40	193.00	194.60	381,771
14th Apr 2026 (Tue)	188.00	196.60	188.00	195.40	270,281
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

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
1st May 2026 7:01 am	EQS	Cairn Homes Plc: Total Voting Rights
30th Apr 2026 4:08 pm	EQS	Cairn Homes Plc: Result of AGM
30th Apr 2026 7:01 am	EQS	Cairn Homes Plc: Holding(s) in Company
30th Apr 2026 7:01 am	EQS	Cairn Homes Plc: 2026 AGM Trading Update
28th Apr 2026 5:38 pm	EQS	Cairn Homes Plc
23rd Apr 2026 9:13 am	EQS	Cairn Homes Plc: Holding(s) in Company
20th Apr 2026 11:39 am	EQS	Cairn Homes Plc: Holding(s) in Company
15th Apr 2026 5:43 pm	EQS	Cairn Homes Plc: Holding(s) in Company
15th Apr 2026 9:09 am	EQS	Cairn Homes Plc: Director/PDMR Shareholding
13th Apr 2026 10:37 am	EQS	Cairn Homes Plc: Holding(s) in Company

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,277.69

Change-86.24