Cairn Homes (CRN) Stock Chart & Stock Price History GBX 182 +5.20 (+2.94%) As of 07/3/2025 11:53 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesBuy This Stock Cairn Homes Stock Price Performance The Cairn Homes (CRN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 26.56%, with a year-to-date return of -5.99%. In the past month, the stock has decreased 2.25%, reflecting recent market activity. As of the latest close, Cairn Homes traded at GBX 182 with a market cap of £1.35 billion and volume of 227,294 shares. Receive CRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.26%1 Month Performance-2.25%3 Month Performance+14.47%Year-To-Date Performance-5.99%1 Year Performance+26.56% CRN Stock Chart for Friday, July, 4, 2025 CRN Chart by TradingView Cairn Homes Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025GBX 182GBX 182GBX 182.40GBX 174227,294 shs£1.35 billion07/03/2025GBX 176.80GBX 182+2.94%GBX 182.40GBX 174227,294 shs£1.35 billion07/02/2025GBX 181.95GBX 176.80-2.83%GBX 189GBX 176.80376,108 shs£1.31 billion07/01/2025GBX 185GBX 181.95-1.65%GBX 188.40GBX 181.40280,514 shs£1.35 billion06/30/2025GBX 186.20GBX 185-0.64%GBX 186.20GBX 182.40145,049 shs£1.38 billion06/27/2025GBX 184GBX 186.20+1.20%GBX 187.20GBX 184.60398,447 shs£1.38 billion06/26/2025GBX 180.20GBX 184+2.11%GBX 185.40GBX 176243,814 shs£1.37 billion06/25/2025GBX 185.20GBX 180.20-2.70%GBX 186GBX 176.20262,062 shs£1.34 billion06/24/2025GBX 181.80GBX 185.20+1.87%GBX 186.80GBX 183.94507,810 shs£1.38 billion06/23/2025GBX 187.60GBX 181.80-3.09%GBX 185.60GBX 181.80372,476 shs£1.35 billion Get the Latest News and Ratings for CRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025GBX 181.79GBX 187.60+3.20%GBX 187.60GBX 182.60894,746 shs£1.39 billion06/19/2025GBX 186.40GBX 181.79-2.48%GBX 188.40GBX 181.7991,920 shs£1.35 billion06/18/2025GBX 187GBX 186.40-0.32%GBX 188.80GBX 185.20219,090 shs£1.39 billion06/17/2025GBX 191.20GBX 187-2.20%GBX 191.60GBX 186.20189,518 shs£1.39 billion06/16/2025GBX 191.20GBX 191.20GBX 195.20GBX 191.20283,451 shs£1.42 billion06/13/2025GBX 193.80GBX 191.20-1.34%GBX 191.60GBX 188.80414,809 shs£1.42 billion06/12/2025GBX 192.40GBX 193.80+0.73%GBX 193.80GBX 190.60535,181 shs£1.44 billion06/11/2025GBX 187.60GBX 192.40+2.56%GBX 192.40GBX 182.80229,790 shs£1.43 billion06/10/2025GBX 184.60GBX 187.60+1.63%GBX 189GBX 185.14141,369 shs£1.39 billion06/09/2025GBX 182GBX 184.60+1.43%GBX 184.60GBX 181.86121,614 shs£1.37 billion06/06/2025GBX 186GBX 182-2.15%GBX 185.80GBX 181.60176,163 shs£1.35 billion06/05/2025GBX 186.20GBX 186-0.11%GBX 187GBX 182317,238 shs£1.38 billion06/04/2025GBX 186.35GBX 186.20-0.08%GBX 187.40GBX 182.80195,933 shs£1.38 billion06/03/2025GBX 186.10GBX 186.35+0.13%GBX 189GBX 183.20842,326 shs£1.39 billion Related Companies Taylor Wimpey Stock Price Chart Persimmon Stock Price Chart The Berkeley Group Stock Price Chart Bellway Stock Price Chart Vistry Group Stock Price Chart Glenveagh Properties Stock Price Chart Crest Nicholson Stock Price Chart MJ Gleeson Stock Price Chart Springfield Properties Stock Price Chart Watkin Jones Stock Price Chart Receive CRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CRN) was last updated on 7/4/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | SponsoredRevealed: NEW A.I. revolution (nobody is talking about)Nvidia's CEO says this is: "The next wave of A.I." We're at the cusp of a new "A.I. Upgrade" that is set to...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cairn Homes plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Cairn Homes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
