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	215.50p on 21-08-2026 at 18:05:06
Change	3.50p 1.65%
Buy	220.00p
Sell	215.00p

Last Trade:	Buy 28,890.00 at 215.50p
Day's Volume:	409,263
Last Close:	215.50p
Open:	215.00p
ISIN:	IE00BWY4ZF18

Day's Range	213.50p - 215.50p
52wk Range:	161.00p - 228.00p
Market Capitalisation:	£1.34b
VWAP:	215.02555p
Shares in Issue:	621.16m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	28,890	215.50p	Suspected BUY Trade	16:35:03 - 21-Aug-26
Buy*	62	215.50p	Automatic Execution	16:29:50 - 21-Aug-26
Buy*	528	215.50p	Automatic Execution	16:29:50 - 21-Aug-26
Sell*	644	215.00p	Automatic Execution	16:26:53 - 21-Aug-26
Buy*	122	215.00p	Automatic Execution	16:26:42 - 21-Aug-26
Buy*	736	215.00p	Automatic Execution	16:26:42 - 21-Aug-26
Buy*	749	215.00p	Automatic Execution	16:26:42 - 21-Aug-26
Buy*	18	215.00p	Automatic Execution	16:26:42 - 21-Aug-26
Buy*	1,416	215.00p	Automatic Execution	16:26:42 - 21-Aug-26
Buy*	77	215.00p	Automatic Execution	16:26:42 - 21-Aug-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	215.00	215.50	213.50	215.50	409,263
20th Aug 2026 (Thu)	215.00	216.00	211.00	212.00	114,797
19th Aug 2026 (Wed)	217.00	217.00	214.00	214.50	610,032
18th Aug 2026 (Tue)	220.50	220.50	216.50	216.50	68,751
17th Aug 2026 (Mon)	221.00	222.00	219.50	222.00	111,878
14th Aug 2026 (Fri)	225.50	225.50	220.50	221.00	176,925
13th Aug 2026 (Thu)	222.00	227.00	219.50	223.50	283,712
12th Aug 2026 (Wed)	218.00	220.50	217.00	218.50	1,413,420
11th Aug 2026 (Tue)	215.00	220.50	214.00	217.50	684,165
10th Aug 2026 (Mon)	214.00	217.50	214.00	216.00	161,325
7th Aug 2026 (Fri)	216.50	217.50	213.50	216.00	144,364
6th Aug 2026 (Thu)	214.00	217.00	214.00	217.00	107,604
5th Aug 2026 (Wed)	212.00	214.00	211.50	214.00	156,705
4th Aug 2026 (Tue)	213.00	213.50	208.50	212.50	199,585
3rd Aug 2026 (Mon)	210.00	213.50	209.50	212.50	216,116
31st Jul 2026 (Fri)	209.50	214.50	208.00	208.50	263,443
30th Jul 2026 (Thu)	215.00	216.50	213.50	214.50	140,025
29th Jul 2026 (Wed)	216.00	216.00	212.00	212.00	160,184
28th Jul 2026 (Tue)	217.50	217.50	213.50	215.50	131,177
27th Jul 2026 (Mon)	215.00	216.00	213.00	214.50	190,145
24th Jul 2026 (Fri)	210.50	213.00	209.50	211.50	240,856
23rd Jul 2026 (Thu)	217.50	217.50	210.00	210.50	196,678

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
12th Aug 2026 12:11 pm	EQS	Cairn Homes Plc: Holding(s) in Company
11th Aug 2026 7:00 am	EQS	Cairn Homes Plc: Appointment of Pat Farrell as Independent Non-Executive Director
10th Aug 2026 7:00 am	EQS	Cairn Homes Plc: Block listing Interim Review
7th Aug 2026 1:09 pm	EQS	Cairn Homes Plc: Notice of 2026 Interim Results
6th Aug 2026 10:51 am	EQS	Cairn Homes Plc: Holding(s) in Company
4th Aug 2026 11:03 am	EQS	Cairn Homes Plc: Holding(s) in Company
21st Jul 2026 9:47 am	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jul 2026 3:33 pm	EQS	Cairn Homes Plc: Holding(s) in Company
9th Jul 2026 3:09 pm	EQS	Cairn Homes Plc: Holding(s) in Company
7th Jul 2026 7:00 am	EQS	Cairn Homes Plc: H1 2026 Trading Update

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40