Cairn Homes plc (CRN.L) LSE

200.50

-1(-0.50%)

Updated at June 02 04:35PM

Currency In GBp

CRN.L Historical Return

If you invested 1000 GBp in Cairn Homes plc (CRN.L) 10 years ago, it would be worth 2,353.56 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,663.39 GBp, while 1000 GBp invested 1 year ago would be worth 1,102.98 GBp. This corresponds to total returns of 135.36%, 166.34%, 10.3%, respectively, with annualized returns of 8.93%, 21.63%, 10.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	205.5	200.5	200.5	205.5	199.6	257,683
June 01, 2026	204.5	201.5	201.5	205.5	198.89	275,172
May 29, 2026	206	205	205	206	201	306,919
May 28, 2026	201	204	204	205	201	222,826
May 27, 2026	202.5	205	205	206.5	199.2	359,088
May 26, 2026	195.2	199.6	199.6	201	195.2	130,939
May 22, 2026	200	199.2	199.2	200.5	195.8	147,659
May 21, 2026	202.5	197.6	197.6	202.5	196.4	222,520
May 20, 2026	194.4	198.4	198.4	200.5	192.8	852,939
May 19, 2026	203	194.2	194.2	203	194.2	322,882
May 18, 2026	201	199.8	199.8	202.5	198.8	361,973
May 15, 2026	197.2	202	202	204.5	197.2	469,949
May 14, 2026	201	204.5	204.5	204.5	200.5	281,931
May 13, 2026	195.6	199.6	199.6	200.5	195.4	764,246
May 12, 2026	198	197.6	197.6	200	196.2	255,553
May 11, 2026	201	199.6	199.6	201.5	198.2	1.23M
May 08, 2026	206	200	200	206	198.6	119,034
May 07, 2026	209	202.5	202.5	210.5	201	337,201
May 06, 2026	194	208.5	208.5	208.5	194	507,834
May 05, 2026	191	196	196	197.2	187.6	554,484
May 01, 2026	191	189.2	189.2	191	186.4	24,717
April 30, 2026	183.4	188.2	188.2	188.2	183.4	312,819
April 29, 2026	185	185.8	185.8	190.8	185	507,232
April 28, 2026	188	189.2	189.2	189.2	184.6	192,806
April 27, 2026	189.6	187.8	187.8	189.8	186.4	153,135
April 24, 2026	186	187	187	188	184	201,032
April 23, 2026	195.6	186.4	186.4	195.6	186	646,699
April 22, 2026	190	193.6	193.6	194	190	254,908
April 21, 2026	193.6	192	192	194.8	191.6	203,106
April 20, 2026	197.8	193	193	198.6	193	163,724
April 17, 2026	194.6	197.6	197.6	199.8	190.8	460,090
April 16, 2026	193.6	192.8	192.8	196	192.8	90,951
April 15, 2026	195.4	194.6	194.6	197.4	193	380,800
April 14, 2026	188	195.4	195.4	196.6	188	254,150
April 13, 2026	194.6	192	192	194.6	188.6	217,189
April 10, 2026	190.4	192.8	192.8	195.4	189.2	265,478
April 09, 2026	197.2	190.8	190.8	197.2	189	972,461
April 08, 2026	189.4	193.4	193.4	196.6	189.2	661,897
April 07, 2026	186.8	184	184	187.2	184	2.14M
April 02, 2026	183.8	185.2	185.2	186.6	182	187,358
April 01, 2026	183	187	187	187.8	182.8	594,758
March 31, 2026	178.6	180.8	180.8	182.8	178.6	218,232
March 30, 2026	180.2	179.8	179.8	182	179.4	181,432
March 27, 2026	181.2	180.8	180.8	183.6	178.8	127,336
March 26, 2026	186.4	182.8	182.8	189.6	182.6	213,346
March 25, 2026	183	187.4	187.4	189.2	181	571,778
March 24, 2026	182.6	180.4	180.4	185.4	179.2	310,282
March 23, 2026	190	185	185	190	179	401,514
March 20, 2026	191.2	187.4	187.4	192.6	185.74	357,388
March 19, 2026	198.6	194.8	194.8	200	194.8	212,948
March 18, 2026	191.2	202	202	202.5	191.2	263,931
March 17, 2026	192.65	196	196	197.6	190.4	124,111
March 16, 2026	192	191.8	191.8	198.2	190.6	530,570
March 13, 2026	207	196.8	196.8	207	195.6	392,324
March 12, 2026	203	202	202	205	200	285,416
March 11, 2026	200.18	202	202	202	198.6	214,188
March 10, 2026	203	198.6	198.6	205	198.6	130,792
March 09, 2026	200.5	198.8	198.8	201.75	196.4	316,021
March 06, 2026	206.32	205	205	208.5	204	261,747
March 05, 2026	208.5	206.5	206.5	209	203.5	713,093