InvestSMART

Cairn Homes PLC (LON: CRN) - Share Price

Current share price for CRN : 223.000p 4 (1.76%)+

Currency: GBX (p)

Cairn Homes PLC's current share price is 223.00p. This constitutes a share price movement of -0.67% when compared to its closing share price of 224.50p seven days ago. Relative to today's opening stock price, the CRN stock price is down 4 or -1.76%.

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 223.00p 470,395 43.6 (24.30%)
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 223.00p 468,902 9 (4.21%)
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 Jun 2015 98.21p 99.56p 95.86p 98.43p 4,744,278 0.2253 (0.23%)
29 Jun 2015 96.41p 97.08p 95.94p 96.41p 265,698 0 (0%)
26 Jun 2015 95.96p 98.21p 95.51p 97.76p 1,772,724 1.802 (1.88%)
25 Jun 2015 94.61p 95.96p 94.61p 95.96p 505,051 1.3515 (1.43%)
24 Jun 2015 95.51p 99.11p 94.61p 95.96p 1,140,258 0.4505 (0.47%)
23 Jun 2015 94.61p 95.51p 94.61p 95.51p 3,473,509 0.901 (0.95%)
22 Jun 2015 94.83p 95.06p 94.61p 94.83p 213,296 0 (0%)
19 Jun 2015 94.83p 95.06p 94.61p 95.06p 2,644,584 0.2252 (0.24%)
18 Jun 2015 94.61p 95.07p 94.61p 94.83p 1,318,236 0.2253 (0.24%)
17 Jun 2015 94.61p 95.06p 94.61p 94.61p 72,381 0 (0%)
16 Jun 2015 95.06p 95.08p 94.61p 95.06p 3,267,934 0 (0%)
15 Jun 2015 94.83p 95.29p 94.61p 95.28p 1,541,299 0.4505 (0.48%)
12 Jun 2015 95.51p 95.51p 94.83p 94.83p 4,551,840 -0.6757 (-0.71%)
11 Jun 2015 95.06p 95.51p 94.83p 95.51p 11,515,902 0.4505 (0.47%)
10 Jun 2015 94.61p 96.41p 90.10p 94.61p 87,886,629 0 (0%)

2801 - 2815 of 2815 results

Page 113 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.