InvestSMART

Cairn Homes PLC (LON: CRN) - Share Price

Current share price for CRN : 227.000p 1 (0.44%)+

Currency: GBX (p)

Cairn Homes PLC's current share price is 227.00p. This constitutes a share price movement of 1.11% 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 1 or -0.44%.

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 508,368 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 564,496 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
4 Jun 2026 205.50p 208.50p 203.00p 205.00p 516,781 -0.5 (-0.24%)
3 Jun 2026 202.00p 204.30p 201.00p 203.50p 237,810 1.5 (0.74%)
2 Jun 2026 203.50p 205.50p 199.60p 200.50p 269,312 -3 (-1.47%)
1 Jun 2026 204.50p 205.50p 198.89p 201.50p 275,171 -3 (-1.47%)
29 May 2026 203.00p 206.00p 201.00p 205.00p 473,752 2 (0.99%)
28 May 2026 201.00p 205.00p 201.00p 204.00p 680,903 3 (1.49%)
27 May 2026 202.50p 206.50p 199.20p 205.00p 1,436,660 2.5 (1.23%)
26 May 2026 195.20p 201.00p 195.20p 199.60p 137,963 4.4 (2.25%)
22 May 2026 200.00p 200.50p 195.80p 199.20p 149,185 -0.8 (-0.40%)
21 May 2026 202.50p 202.50p 196.40p 197.60p 222,522 -4.9 (-2.42%)
20 May 2026 194.40p 200.50p 192.80p 198.40p 858,809 4 (2.06%)
19 May 2026 203.00p 203.00p 194.20p 194.20p 422,901 -8.8 (-4.33%)
18 May 2026 201.00p 202.50p 198.80p 199.80p 383,741 -1.2 (-0.60%)
15 May 2026 197.20p 204.50p 197.20p 202.00p 481,069 4.8 (2.43%)
14 May 2026 201.50p 204.50p 200.50p 204.50p 335,063 3 (1.49%)
13 May 2026 195.60p 200.50p 195.40p 199.60p 777,221 4 (2.04%)
12 May 2026 198.00p 200.00p 196.20p 197.60p 286,145 -0.4 (-0.20%)
11 May 2026 201.00p 201.50p 198.20p 199.60p 1,235,631 -1.4 (-0.70%)
8 May 2026 206.00p 206.00p 198.60p 200.00p 139,729 -6 (-2.91%)
7 May 2026 209.00p 210.50p 201.00p 202.50p 425,394 -6.5 (-3.11%)
6 May 2026 194.00p 208.50p 194.00p 208.50p 537,725 14.5 (7.47%)
5 May 2026 191.00p 197.20p 187.60p 196.00p 585,803 5 (2.62%)
1 May 2026 191.00p 191.00p 186.40p 189.20p 24,718 -1.8 (-0.94%)
30 Apr 2026 183.40p 188.80p 183.40p 188.20p 1,353,696 4.8 (2.62%)
29 Apr 2026 185.00p 190.80p 185.00p 186.20p 672,919 1.2 (0.65%)

101 - 125 of 2826 results

Page 5 of 114

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.