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
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%)
27 Aug 2026 221.50p 223.30p 219.58p 221.00p 91,817 -0.5 (-0.23%)
26 Aug 2026 217.00p 223.00p 217.00p 221.00p 301,567 4 (1.84%)
25 Aug 2026 215.00p 219.00p 212.50p 217.00p 525,077 2 (0.93%)
24 Aug 2026 215.50p 215.50p 212.50p 213.50p 124,082 -2 (-0.93%)
21 Aug 2026 215.00p 216.00p 212.98p 215.50p 409,270 0.5 (0.23%)
20 Aug 2026 215.00p 217.00p 211.00p 212.00p 114,802 -3 (-1.40%)
19 Aug 2026 217.00p 218.50p 214.00p 214.50p 610,035 -2.5 (-1.15%)
18 Aug 2026 220.50p 221.00p 216.50p 216.50p 68,756 -4 (-1.81%)
17 Aug 2026 221.00p 222.04p 219.50p 222.00p 111,889 1 (0.45%)
14 Aug 2026 225.50p 225.50p 220.50p 221.00p 176,930 -4.5 (-2%)
13 Aug 2026 222.00p 227.00p 219.50p 223.50p 283,719 1.5 (0.68%)
12 Aug 2026 218.00p 221.00p 217.00p 218.50p 1,413,425 0.5 (0.23%)
11 Aug 2026 215.00p 220.50p 214.00p 217.50p 684,173 2.5 (1.16%)
10 Aug 2026 214.00p 217.50p 214.00p 216.00p 161,332 2 (0.93%)
7 Aug 2026 216.50p 217.50p 212.50p 216.00p 144,365 -0.5 (-0.23%)
6 Aug 2026 214.00p 217.00p 214.00p 217.00p 107,611 3 (1.40%)
5 Aug 2026 212.00p 215.00p 211.50p 214.00p 156,710 2 (0.94%)
4 Aug 2026 213.00p 213.61p 208.50p 212.50p 199,592 -0.5 (-0.23%)
3 Aug 2026 210.00p 213.50p 209.50p 212.50p 216,128 2.5 (1.19%)
31 Jul 2026 209.50p 215.34p 206.50p 208.50p 263,447 -1 (-0.48%)

26 - 50 of 2816 results

Page 2 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.