InvestSMART

Cairn Homes PLC (LON: CRN) - Share Price

Current share price for CRN : 221.000p 2 (0.90%)+

Currency: GBX (p)

Cairn Homes PLC's current share price is 221.00p. This constitutes a share price movement of -2.64% 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 2 or -0.90%.

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 221.00p 470,029 41.6 (23.19%)
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 221.00p 467,926 7 (3.27%)
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
5 Aug 2015 97.08p 98.21p 97.08p 98.66p 611,583 1.5767 (1.62%)
4 Aug 2015 97.31p 99.11p 96.41p 97.31p 439,844 0 (0%)
3 Aug 2015 98.21p 98.88p 97.44p 98.66p 1,053,211 0.4505 (0.46%)
31 Jul 2015 99.11p 99.12p 97.76p 97.76p 1,563,437 -1.3515 (-1.36%)
30 Jul 2015 98.21p 98.21p 97.31p 98.21p 2,439,073 0 (0%)
29 Jul 2015 100.01p 100.93p 97.76p 98.21p 1,098,389 -1.802 (-1.80%)
28 Jul 2015 99.11p 101.14p 98.21p 99.11p 326,798 0 (0%)
27 Jul 2015 101.36p 101.36p 100.01p 100.01p 60,744 -1.3515 (-1.33%)
24 Jul 2015 100.91p 100.91p 100.46p 100.46p 117,594 -0.4505 (-0.45%)
23 Jul 2015 100.46p 101.94p 100.46p 100.69p 439,872 0.2253 (0.22%)
22 Jul 2015 102.26p 102.65p 100.91p 100.91p 3,080,575 -1.3515 (-1.32%)
21 Jul 2015 100.91p 103.16p 100.91p 101.81p 187,346 0.901 (0.89%)
20 Jul 2015 100.46p 100.46p 100.01p 100.01p 270,233 -0.4505 (-0.45%)
17 Jul 2015 99.56p 100.02p 99.11p 99.11p 6,262,401 -0.4505 (-0.45%)
16 Jul 2015 99.11p 100.85p 99.11p 100.01p 6,150,198 0.901 (0.91%)
15 Jul 2015 99.11p 100.68p 99.11p 99.34p 248,594 0.2253 (0.23%)
14 Jul 2015 98.21p 100.01p 98.21p 100.01p 608,253 1.802 (1.83%)
13 Jul 2015 98.21p 100.02p 98.21p 99.11p 2,854,853 0.901 (0.92%)
10 Jul 2015 100.46p 100.91p 100.01p 100.91p 1,071,903 0.4505 (0.45%)
9 Jul 2015 99.11p 101.36p 99.11p 101.36p 534,460 2.2525 (2.27%)
8 Jul 2015 99.11p 100.46p 99.11p 100.01p 3,254,137 0.901 (0.91%)
7 Jul 2015 98.66p 99.34p 98.30p 99.11p 1,832,028 0.4505 (0.46%)
6 Jul 2015 98.21p 99.34p 97.31p 99.00p 749,123 0.7884 (0.80%)
3 Jul 2015 99.11p 99.97p 99.11p 99.79p 15,940 0.6757 (0.68%)
2 Jul 2015 99.11p 100.01p 99.11p 99.56p 1,001,208 0.4505 (0.45%)

2776 - 2800 of 2816 results

Page 112 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.