Stock listing

LSE:CRN Cairn Homes PLC Share Price

Home listing (LSE) of Cairn Homes PLC

Follow Cairn Homes PLC into a list and get an email when it puts out news.

Share price · LSE:CRN

230.00p GBX (pence) -1.50 (-0.6%)

Close on Oct 30, 2026

Past year +35.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
230.00p – 234.50p GBX (pence)Oct 30, 2026
Volume
148,868 sharesOct 30, 2026
Market cap
£1.42B GBPAt the close on Oct 30, 2026 · price × 617.5M shares outstanding
52-week range
163.99p – 251.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£1.40M GBPMedian day 432,154 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Cairn Homes PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:CRN · Home230.00p GBX (pence)-1.50 (-0.6%)148,868230.00p234.50p230.00p231.50pClose on Oct 30, 2026
Euronext:C5H€2.775 EUR-0.015 (-0.5%)608,098€2.785€2.81€2.77€2.79Close on Oct 30, 2026
Frankfurt:C5H€2.775 EUR+0.04 (+1.5%)—€2.775€2.775€2.775€2.735Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:CRN · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
230.00p-1.50-0.6%230.00p234.50p230.00p148,868
231.50p+1.00+0.4%232.00p233.50p230.00p196,851
230.50p-2.50-1.1%235.50p236.00p230.50p442,794
233.00p+4.00+1.7%231.00p233.50p228.50p368,954
229.00p+2.00+0.9%231.00p232.50p226.50p669,994
227.00p-1.00-0.4%223.00p229.00p223.00p849,913
228.00p+4.50+2.0%222.50p228.50p222.00p2,686,661
223.50p0.000.0%222.50p226.00p222.50p2,137,966
223.50p+2.00+0.9%227.00p227.00p220.50p2,097,590
221.50p-3.00-1.3%224.50p224.50p220.50p472,599
224.50p+0.50+0.2%223.50p225.00p222.50p2,349,024
224.00p+1.00+0.4%224.00p227.00p222.50p557,260
223.00p-1.00-0.4%224.00p226.38p222.50p628,438
224.00p+1.00+0.4%222.00p225.00p219.50p267,873
223.00p+2.00+0.9%219.50p225.00p219.50p550,717
221.00p-2.00-0.9%220.00p226.00p220.00p398,636
223.00p-4.00-1.8%231.00p231.00p222.00p594,090
227.00p0.000.0%231.00p231.00p225.00p267,442
227.00p+2.50+1.1%225.50p229.50p223.00p1,223,886
224.50p-2.50-1.1%228.50p229.00p222.00p341,634
227.00p+2.50+1.1%229.50p229.50p224.00p736,609
224.50p-10.50-4.5%231.50p234.50p224.50p618,617
235.00p-2.00-0.8%242.00p242.00p234.00p597,752
237.00p0.000.0%238.00p241.00p236.00p503,367
237.00p+7.00+3.0%231.50p238.00p228.50p1,778,212
230.00p+1.50+0.7%231.00p233.00p229.50p569,183
228.50p-2.00-0.9%236.00p236.00p227.50p1,759,221
230.50p-1.50-0.6%230.00p233.50p230.00p253,588
232.00p+1.00+0.4%234.50p234.50p229.50p306,023
231.00p+5.00+2.2%227.00p233.00p224.62p196,238
226.00p-7.50-3.2%233.00p235.00p225.50p1,299,764
233.50p-2.00-0.8%233.50p236.00p230.67p421,513
235.50p+4.50+1.9%232.00p238.00p231.27p453,678
231.00p+1.00+0.4%231.50p233.50p229.00p453,364
230.00p-4.00-1.7%234.00p234.50p230.00p453,701
234.00p-4.50-1.9%236.00p239.00p233.00p694,447
238.50p+3.00+1.3%237.50p240.00p233.50p358,919
235.50p-4.50-1.9%243.00p243.00p235.00p343,961
240.00p+0.50+0.2%237.00p241.41p236.50p249,337
239.50p-9.50-3.8%251.00p251.00p239.50p1,463,576
249.00p+3.50+1.4%244.50p249.00p240.50p769,459
245.50p+11.50+4.9%237.50p245.50p232.50p1,216,340
234.00p+10.00+4.5%227.00p240.00p227.00p1,008,545
224.00p+2.50+1.1%216.00p225.50p216.00p329,377
221.50p+0.50+0.2%219.00p224.00p219.00p169,406
221.00p0.000.0%221.50p223.30p219.58p91,817
221.00p+4.00+1.8%217.00p223.00p217.00p301,568
217.00p+3.50+1.6%215.00p219.00p212.50p525,077
213.50p-2.00-0.9%215.50p215.50p212.50p124,082
215.50p+3.50+1.7%215.00p216.00p212.98p409,270
212.00p-2.50-1.2%215.00p217.00p211.00p114,802
214.50p-2.00-0.9%217.00p218.50p214.00p610,036
216.50p-5.50-2.5%220.50p221.00p216.50p68,756
222.00p+1.00+0.5%221.00p222.04p219.50p111,889
221.00p-2.50-1.1%225.50p225.50p220.50p176,931
223.50p+5.00+2.3%222.00p227.00p219.50p283,720
218.50p+1.00+0.5%218.00p221.00p217.00p1,413,426
217.50p+1.50+0.7%215.00p220.50p214.00p684,173
216.00p0.000.0%214.00p217.50p214.00p161,333
216.00p-1.00-0.5%216.50p217.50p212.50p144,366
217.00p+3.00+1.4%214.00p217.00p214.00p107,611
214.00p+1.50+0.7%212.00p215.00p211.50p156,711
212.50p0.000.0%213.00p213.61p208.50p199,592
212.50p+4.00+1.9%210.00p213.50p209.50p216,128
208.50p-6.00-2.8%209.50p215.34p206.50p263,447
214.50p+2.50+1.2%215.00p216.50p210.50p140,037
Ticker
LSE:CRN
Asset type
Stock
Sector
Real estate
Industry
Property development & homebuilding
Exchange
LSE
Currency
GBX

What changed lately

Latest news

Cairn Homes Plc: Transaction in Own Shares

Oct 30, 2026

Closed 230.00p (-0.6%) on Oct 30, 2026

Cairn Homes Plc: Holding(s) in Company

Oct 28, 2026

Closed 231.50p (+0.4%) on Oct 29, 2026

All Cairn Homes PLC news

Decks

Cairn Homes PLC on 6ix

Sector
Real estate
Industry
Property development & homebuilding
News releases
51 in the last 12 months · 130 in all · newest Oct 30, 2026 · oldest 2021
Decks
24 decks · latest March 2026

Where Cairn Homes PLC is listed

ListingExchangeCountryCurrency
LSE:CRN · Home listing · This pageLSEUnited KingdomGBX
Euronext:C5HEuronextIrelandEUR
Aquis:CRNLAquisUnited KingdomGBX
gettex:C5HgettexGermanyEUR
LS Exchange:A14UTJLS ExchangeGermanyEUR
Lang & Schwarz:A14UTJLang & SchwarzGermanyEUR
Stuttgart:C5HStuttgartGermanyEUR
Aquis:C5HIAquisUnited KingdomEUR
OTC:CRRNFOTCUnited StatesUSD
OTC:CNHHYOTCUnited StatesUSD
Turquoise:CRNLTurquoiseUnited KingdomGBX
Aquis:C5HIAquisUnited KingdomEUR
Frankfurt:C5HFrankfurtGermanyEUR
Munich:C5HMunichGermanyEUR
Turquoise:C5HITurquoiseUnited KingdomEUR

Log in to ask 6ix AI your own questions about Cairn Homes PLC.