InvestSMART

Cairn Homes PLC (LON: CRN) - Share Price

Current share price for CRN : 227.000p 2.5 (1.11%)+

Currency: GBX (p)

Cairn Homes PLC's current share price is 227.00p. This constitutes a share price movement of -1.30% when compared to its closing share price of 230.00p seven days ago. Relative to today's opening stock price, the CRN stock price is up 2.5 or 1.11%.

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 227.00p 467,539 47.6 (26.53%)
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 227.00p 460,671 13 (6.07%)
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
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%)
25 Sep 2026 231.00p 233.00p 229.50p 230.00p 569,183 -1 (-0.43%)
24 Sep 2026 236.00p 236.00p 227.50p 228.50p 1,759,221 -7.5 (-3.18%)
23 Sep 2026 230.00p 233.50p 230.00p 230.50p 253,589 0.5 (0.22%)
22 Sep 2026 234.50p 234.50p 229.50p 232.00p 306,023 -2.5 (-1.07%)
21 Sep 2026 227.00p 233.00p 224.62p 231.00p 196,239 4 (1.76%)
18 Sep 2026 233.00p 235.00p 225.50p 226.00p 1,299,764 -7 (-3%)
17 Sep 2026 233.50p 236.00p 230.67p 233.50p 421,513 0 (0%)
16 Sep 2026 232.00p 238.00p 231.27p 235.50p 453,679 3.5 (1.51%)
15 Sep 2026 231.50p 233.50p 229.00p 231.00p 453,365 -0.5 (-0.22%)
14 Sep 2026 234.00p 234.50p 230.00p 230.00p 453,701 -4 (-1.71%)
11 Sep 2026 236.00p 239.00p 233.00p 234.00p 694,447 -2 (-0.85%)
10 Sep 2026 237.50p 240.00p 233.50p 238.50p 358,919 1 (0.42%)
9 Sep 2026 243.00p 243.00p 235.00p 235.50p 343,961 -7.5 (-3.09%)
8 Sep 2026 237.00p 241.41p 236.50p 240.00p 249,336 3 (1.27%)
7 Sep 2026 251.00p 251.00p 239.50p 239.50p 1,463,576 -11.5 (-4.58%)
4 Sep 2026 244.50p 249.00p 240.50p 249.00p 769,458 4.5 (1.84%)
3 Sep 2026 237.50p 245.50p 232.50p 245.50p 1,216,340 8 (3.37%)
2 Sep 2026 227.00p 240.00p 227.00p 234.00p 1,008,545 7 (3.08%)
1 Sep 2026 216.00p 225.50p 216.00p 224.00p 329,376 8 (3.70%)
28 Aug 2026 219.00p 224.00p 219.00p 221.50p 169,406 2.5 (1.14%)

1 - 25 of 2811 results

Page 1 of 113

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.