Cairn Homes plc (CRN.L) LSE

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 2,453.35 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,847.86 GBp, while 1000 GBp invested 1 year ago would be worth 1,331.94 GBp. This corresponds to total returns of 145.33%, 184.79%, 33.19%, respectively, with annualized returns of 9.39%, 23.27%, 33.19%.

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
October 21, 2026	224.32	223.5	223.5	226	222.5	2.11M
October 20, 2026	227	223.5	223.5	227	220.5	2.09M
October 19, 2026	224.5	221.5	221.5	224.5	220.5	471,969
October 16, 2026	223.5	224.5	224.5	225	222.5	1.49M
October 15, 2026	224	224	224	227	222.5	498,612
October 14, 2026	224	223	223	226.38	222.5	617,492
October 13, 2026	222	224	224	225	219.5	265,801
October 12, 2026	219.5	223	223	225	219.5	494,800
October 09, 2026	220	221	221	226	220	365,734
October 08, 2026	231	223	223	231	222	585,889
October 07, 2026	231	227	227	231	225	261,451
October 06, 2026	225.5	227	227	229.5	223	1.22M
October 05, 2026	228.5	224.5	224.5	229	222	335,723
October 02, 2026	229.5	227	227	229.5	224	715,829
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