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	224.50p on 02-10-2026 at 04:45:11
Change	0.00p 0%
Buy	225.50p
Sell	224.50p

Last Trade:	Buy 49,956.00 at 224.50p
Day's Volume:	0
Last Close:	224.50p
Open:	0.00p
ISIN:	IE00BWY4ZF18

Day's Range	0.00p - 0.00p
52wk Range:	161.00p - 251.00p
Market Capitalisation:	£1.39b
VWAP:	0.00p
Shares in Issue:	618.58m

Sector: Household Goods

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cairn Homes (CRN) Latest Trades
Buy*	49,956	224.50p	Suspected BUY Trade	16:35:16 - 01-Oct-26
Buy*	297	225.00p	Automatic Execution	16:29:38 - 01-Oct-26
Buy*	1,849	225.00p	Automatic Execution	16:29:38 - 01-Oct-26
Buy*	2	225.00p	Automatic Execution	16:29:34 - 01-Oct-26
Buy*	3	225.00p	Automatic Execution	16:29:34 - 01-Oct-26
Sell*	1,936	225.00p	Automatic Execution	16:28:40 - 01-Oct-26
Buy*	44	225.50p	SI Trade	16:27:40 - 01-Oct-26
Unknown*	2,151	225.56424p	SI Trade Currency Conversion	16:23:20 - 01-Oct-26
Sell*	3,141	225.00p	Automatic Execution	16:22:39 - 01-Oct-26
Sell*	243	225.00p	Automatic Execution	16:22:39 - 01-Oct-26

See more Cairn Homes trades

Cairn Homes (CRN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Sep 2026 (Mon)	227.00	233.00	225.50	231.00	196,224
18th Sep 2026 (Fri)	233.00	233.00	225.50	226.00	1,299,755
17th Sep 2026 (Thu)	233.50	235.50	231.00	233.50	421,506
16th Sep 2026 (Wed)	232.00	238.00	232.00	235.50	453,673
15th Sep 2026 (Tue)	231.50	233.50	229.50	231.00	453,355
14th Sep 2026 (Mon)	234.00	234.50	230.00	230.00	453,687
11th Sep 2026 (Fri)	236.00	238.00	233.00	234.00	694,435
10th Sep 2026 (Thu)	237.50	240.00	235.00	238.50	358,912
9th Sep 2026 (Wed)	243.00	243.00	235.00	235.50	343,952
8th Sep 2026 (Tue)	237.00	241.00	236.50	240.00	249,331
7th Sep 2026 (Mon)	251.00	251.00	239.50	239.50	1,463,565
4th Sep 2026 (Fri)	244.50	249.00	240.50	249.00	769,454
3rd Sep 2026 (Thu)	237.50	245.50	232.50	245.50	1,216,318
2nd Sep 2026 (Wed)	227.00	240.00	227.00	234.00	1,008,528

See more Cairn Homes price history

Date	Source	Headline
Cairn Homes (CRN) Regulatory News
1st Oct 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
1st Oct 2026 7:01 am	EQS	Cairn Homes Plc: Total Voting Rights
30th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
29th Sep 2026 4:44 pm	EQS	Cairn Homes Plc: Holding(s) in Company
29th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
28th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
25th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
24th Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
23rd Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares
22nd Sep 2026 7:01 am	EQS	Cairn Homes Plc: Transaction in Own Shares

See more Cairn Homes regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73