InvestSMART

Cairn Homes PLC (LON: CRN) - Share Price

Current share price for CRN : 230.000p 1.5 (0.65%)+

Currency: GBX (p)

Cairn Homes PLC's current share price is 230.00p. This constitutes a share price movement of 1.32% when compared to its closing share price of 227.00p seven days ago. Relative to today's opening stock price, the CRN stock price is down 1.5 or -0.65%.

CRN Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 179.40p 251.00p 172.80p 230.00p 506,079 50.6 (28.21%)
Last Year (2025) 194.80p 195.40p 149.20p 178.80p 789,590 -16 (-8.21%)
This Financial Year (FY2027) 214.00p 251.00p 203.00p 230.00p 555,720 16 (7.48%)
Last Financial Year (FY2026) 184.00p 217.50p 161.00p 215.00p 427,390 31 (16.85%)

CRN Share Price History

Date Open High Low Close Volume Daily Movement
30 Oct 2026 232.50p 234.50p 230.00p 230.00p 249,558 -2.5 (-1.08%)
29 Oct 2026 231.00p 233.50p 230.00p 231.50p 197,740 0.5 (0.22%)
28 Oct 2026 235.50p 236.00p 230.50p 230.50p 566,363 -5 (-2.12%)
27 Oct 2026 231.50p 233.50p 228.50p 233.00p 373,737 1.5 (0.65%)
26 Oct 2026 231.00p 232.50p 226.50p 229.00p 671,577 -2 (-0.87%)
23 Oct 2026 223.00p 229.00p 223.00p 227.00p 849,914 4 (1.79%)
22 Oct 2026 222.50p 228.50p 222.00p 228.00p 2,686,661 5.5 (2.47%)
21 Oct 2026 222.50p 226.00p 222.50p 223.50p 2,137,967 1 (0.45%)
20 Oct 2026 227.00p 227.00p 220.50p 223.50p 2,097,591 -3.5 (-1.54%)
19 Oct 2026 224.50p 224.50p 220.50p 221.50p 472,599 -3 (-1.34%)
16 Oct 2026 223.50p 225.00p 222.50p 224.50p 2,349,025 1 (0.45%)
15 Oct 2026 224.00p 227.00p 222.50p 224.00p 557,260 0 (0%)
14 Oct 2026 224.00p 226.38p 222.50p 223.00p 628,439 -1 (-0.45%)
13 Oct 2026 222.00p 225.00p 219.50p 224.00p 267,874 2 (0.90%)
12 Oct 2026 219.50p 225.00p 219.50p 223.00p 550,718 3.5 (1.59%)
9 Oct 2026 220.00p 226.00p 220.00p 221.00p 398,636 1 (0.45%)
8 Oct 2026 231.00p 231.00p 222.00p 223.00p 594,090 -8 (-3.46%)
7 Oct 2026 231.00p 231.00p 225.00p 227.00p 267,443 -4 (-1.73%)
6 Oct 2026 225.50p 229.50p 223.00p 227.00p 1,223,887 1.5 (0.67%)
5 Oct 2026 228.50p 229.00p 222.00p 224.50p 341,634 -4 (-1.75%)
2 Oct 2026 229.50p 229.50p 224.00p 227.00p 736,610 -2.5 (-1.09%)
1 Oct 2026 231.50p 234.50p 224.50p 224.50p 618,618 -7 (-3.02%)
30 Sep 2026 242.00p 242.00p 234.00p 235.00p 597,753 -7 (-2.89%)
29 Sep 2026 238.00p 241.00p 236.00p 237.00p 503,367 -1 (-0.42%)
28 Sep 2026 231.50p 238.00p 228.50p 237.00p 1,778,212 5.5 (2.38%)

1 - 25 of 2831 results

Page 1 of 114

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.