If you invested 1000 GBp in Cairn Homes plc (CRN.L) 10 years ago, it would be worth 2,700.95 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,837.45 GBp, while 1000 GBp invested 1 year ago would be worth 1,344.12 GBp. This corresponds to total returns of 170.09%, 183.75%, 34.41%, respectively, with annualized returns of 10.44%, 23.21%, 34.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 231.5 | 224.5 | 224.5 | 234.5 | 224.5 | 614,116 |
| September 30, 2026 | 242 | 235 | 235 | 242 | 234 | 593,466 |
| September 29, 2026 | 238 | 237 | 237 | 241 | 236 | 501,450 |
| September 28, 2026 | 231.5 | 237 | 237 | 238 | 228.5 | 683,918 |
| September 25, 2026 | 232 | 230 | 230 | 233 | 229.5 | 274,807 |
| September 24, 2026 | 236 | 228.5 | 228.5 | 236 | 227.5 | 266,868 |
| September 23, 2026 | 230 | 230.5 | 230.5 | 233.5 | 230 | 245,293 |
| September 22, 2026 | 234.5 | 232 | 232 | 234.5 | 229.5 | 291,004 |
| September 21, 2026 | 229 | 231 | 231 | 233 | 224.62 | 196,172 |
| September 18, 2026 | 233 | 226 | 226 | 235 | 225.5 | 1.17M |
| September 17, 2026 | 235 | 233.5 | 233.5 | 235.52 | 230.67 | 407,496 |
| September 16, 2026 | 231.27 | 235.5 | 235.5 | 238 | 231.27 | 435,567 |
| September 15, 2026 | 230.01 | 231 | 231 | 233.5 | 229 | 431,690 |
| September 11, 2026 | 236 | 234 | 234 | 239 | 233 | 573,072 |
| September 10, 2026 | 235.28 | 238.5 | 238.5 | 240 | 233.5 | 347,665 |
| September 09, 2026 | 243 | 235.5 | 235.5 | 243 | 235 | 338,457 |
| September 08, 2026 | 237 | 240 | 240 | 241.41 | 236.5 | 249,335 |
| September 07, 2026 | 251 | 239.5 | 239.5 | 251 | 239.5 | 417,827 |
| September 04, 2026 | 244.5 | 249 | 249 | 249 | 240.5 | 742,938 |
| September 03, 2026 | 237.5 | 245.5 | 245.5 | 245.5 | 232.5 | 1.21M |
| September 02, 2026 | 227 | 234 | 234 | 240 | 227 | 907,060 |
| September 01, 2026 | 216 | 224 | 224 | 225.5 | 216 | 327,009 |
| August 28, 2026 | 219 | 221.5 | 221.5 | 224 | 219 | 152,553 |
| August 27, 2026 | 219.58 | 221 | 221 | 223.3 | 219.58 | 85,332 |
| August 26, 2026 | 217 | 221 | 221 | 223 | 217 | 292,595 |
| August 25, 2026 | 216 | 217 | 217 | 219 | 212.5 | 525,057 |
| August 24, 2026 | 215.5 | 213.5 | 213.5 | 215.5 | 212.5 | 124,081 |
| August 21, 2026 | 212.98 | 215.5 | 215.5 | 216 | 212.98 | 409,271 |
| August 20, 2026 | 215 | 212 | 212 | 217 | 211 | 110,137 |
| August 19, 2026 | 218.32 | 214.5 | 214.5 | 218.5 | 214 | 609,744 |
| August 18, 2026 | 220.5 | 216.5 | 216.5 | 221 | 216.5 | 68,757 |
| August 17, 2026 | 222.04 | 222 | 222 | 222.04 | 219.5 | 105,908 |
| August 14, 2026 | 225.5 | 221 | 221 | 225.5 | 220.5 | 165,138 |
| August 13, 2026 | 222 | 223.5 | 223.5 | 227 | 219.5 | 188,086 |
| August 12, 2026 | 218 | 218.5 | 218.5 | 221 | 217 | 1.45M |
| August 11, 2026 | 216.5 | 217.5 | 217.5 | 220.5 | 214 | 680,714 |
| August 10, 2026 | 215.5 | 216 | 216 | 217.5 | 214 | 154,026 |
| August 07, 2026 | 216.5 | 216 | 216 | 217.5 | 212.5 | 142,186 |
| August 06, 2026 | 214 | 217 | 217 | 217 | 214 | 104,311 |
| August 05, 2026 | 212 | 214 | 214 | 215 | 211.5 | 156,711 |
| August 04, 2026 | 213 | 212.5 | 212.5 | 213.61 | 208.5 | 195,054 |
| August 03, 2026 | 210 | 212.5 | 212.5 | 213.5 | 209.5 | 209,701 |
| July 31, 2026 | 209.5 | 208.5 | 208.5 | 215.34 | 206.5 | 257,899 |
| July 30, 2026 | 210.5 | 214.5 | 214.5 | 216.5 | 210.5 | 132,976 |
| July 29, 2026 | 217 | 212 | 212 | 217 | 212 | 154,836 |
| July 28, 2026 | 217.5 | 215.5 | 215.5 | 217.5 | 213.5 | 120,435 |
| July 27, 2026 | 215 | 214.5 | 214.5 | 216.5 | 213 | 179,281 |
| July 24, 2026 | 210.5 | 211.5 | 211.5 | 213 | 209.5 | 224,924 |
| July 23, 2026 | 217.5 | 210.5 | 210.5 | 217.5 | 210 | 196,685 |
| July 22, 2026 | 210 | 214 | 214 | 215 | 207.5 | 197,008 |
| July 21, 2026 | 209.5 | 210 | 210 | 210 | 207 | 1.43M |
| July 20, 2026 | 209.5 | 208.5 | 208.5 | 211.5 | 207.5 | 214,382 |
| July 17, 2026 | 207.5 | 209.5 | 209.5 | 212.5 | 207.5 | 205,970 |
| July 16, 2026 | 208.5 | 209 | 209 | 210 | 205.5 | 157,981 |
| July 15, 2026 | 205 | 208.5 | 208.5 | 209.5 | 204.5 | 171,962 |
| July 14, 2026 | 206.5 | 206.5 | 206.5 | 209 | 203 | 233,288 |
| July 13, 2026 | 206 | 211 | 211 | 212.5 | 206 | 156,407 |
| July 10, 2026 | 219 | 211 | 211 | 219 | 206.5 | 380,405 |
| July 09, 2026 | 215 | 217 | 217 | 218 | 211 | 217,310 |
| July 08, 2026 | 218 | 212.5 | 212.5 | 218 | 209.5 | 420,617 |