InvestSMART

Cairn Homes PLC (LON: CRN) - Share Price

Current share price for CRN : 223.000p 2 (0.90%)+

Currency: GBX (p)

Cairn Homes PLC's current share price is 223.00p. This constitutes a share price movement of -1.76% 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 up 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 223.00p 470,439 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 469,060 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
31 Jul 2026 209.50p 215.34p 206.50p 208.50p 263,447 -1 (-0.48%)
30 Jul 2026 215.00p 216.50p 210.50p 214.50p 140,037 -0.5 (-0.23%)
29 Jul 2026 216.00p 217.00p 212.00p 212.00p 160,190 -4 (-1.85%)
28 Jul 2026 217.50p 217.50p 213.50p 215.50p 131,182 -2 (-0.92%)
27 Jul 2026 215.00p 216.50p 213.00p 214.50p 190,155 -0.5 (-0.23%)
24 Jul 2026 210.50p 213.00p 209.50p 211.50p 240,860 1 (0.48%)
23 Jul 2026 217.50p 217.50p 210.00p 210.50p 196,684 -7 (-3.22%)
22 Jul 2026 210.00p 215.00p 207.50p 214.00p 200,768 4 (1.90%)
21 Jul 2026 207.00p 210.00p 207.00p 210.00p 1,462,726 3 (1.45%)
20 Jul 2026 209.50p 211.50p 207.50p 208.50p 221,232 -1 (-0.48%)
17 Jul 2026 207.50p 212.50p 207.50p 209.50p 276,149 2 (0.96%)
16 Jul 2026 208.50p 210.00p 205.50p 209.00p 164,392 0.5 (0.24%)
15 Jul 2026 206.00p 209.50p 204.50p 208.50p 259,550 2.5 (1.21%)
14 Jul 2026 206.50p 209.00p 203.00p 206.50p 243,312 0 (0%)
13 Jul 2026 206.00p 212.50p 206.00p 211.00p 165,074 5 (2.43%)
10 Jul 2026 219.00p 219.00p 206.50p 211.00p 397,086 -8 (-3.65%)
9 Jul 2026 215.00p 218.00p 211.00p 217.00p 218,897 2 (0.93%)
8 Jul 2026 218.00p 218.00p 209.50p 212.50p 428,436 -5.5 (-2.52%)
7 Jul 2026 217.00p 228.00p 215.00p 215.00p 1,756,865 -2 (-0.92%)
6 Jul 2026 222.00p 222.00p 214.50p 218.50p 229,822 -3.5 (-1.58%)
3 Jul 2026 216.00p 218.50p 214.50p 218.50p 145,846 2.5 (1.16%)
2 Jul 2026 215.00p 217.50p 212.00p 214.00p 227,611 -1 (-0.47%)
1 Jul 2026 214.00p 216.50p 210.00p 216.00p 239,152 2 (0.93%)
30 Jun 2026 212.50p 217.00p 209.50p 215.00p 537,887 2.5 (1.18%)
29 Jun 2026 217.50p 217.50p 211.00p 212.50p 282,849 -5 (-2.30%)

51 - 75 of 2817 results

Page 3 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.