Free Trial

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 191 +1.00 (+0.53%)
As of 08/22/2025 12:38 PM Eastern

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 19.52%, with a year-to-date return of -1.34%. In the past month, the stock has increased 0.42%, reflecting recent market activity.

As of the latest close, Cairn Homes traded at GBX 191 with a market cap of £1.42 billion and volume of 161,265 shares.

Receive CRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.83%
1 Month
Performance
+0.42%
3 Month
Performance
+5.29%
Year-To-Date
Performance
-1.34%
1 Year
Performance
+19.52%

CRN Stock Chart for Saturday, August, 23, 2025

Cairn Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025GBX 190GBX 191
+0.53%
GBX 193.80GBX 189.40161,265 shs£1.42 billion
08/21/2025GBX 189GBX 190
+0.53%
GBX 191.60GBX 186.60117,251 shs£1.41 billion
08/20/2025GBX 192.40GBX 189
-1.77%
GBX 193.80GBX 188.80108,369 shs£1.41 billion
08/19/2025GBX 182.20GBX 192.40
+5.60%
GBX 193.20GBX 1871.39 million shs£1.43 billion
08/18/2025GBX 184.60GBX 182.20
-1.30%
GBX 188.80GBX 182.20550,292 shs£1.35 billion
08/15/2025GBX 186.20GBX 184.60
-0.86%
GBX 190GBX 184.60334,674 shs£1.37 billion
08/14/2025GBX 186.60GBX 186.20
-0.21%
GBX 189.88GBX 181.40179,343 shs£1.38 billion
08/13/2025GBX 185.20GBX 186.60
+0.76%
GBX 188.60GBX 185.20175,038 shs£1.39 billion
08/12/2025GBX 191.80GBX 185.20
-3.44%
GBX 192.20GBX 185.20224,432 shs£1.38 billion
08/11/2025GBX 192.80GBX 191.80
-0.52%
GBX 195GBX 189.2070,305 shs£1.43 billion
08/08/2025GBX 194.20GBX 192.80
-0.72%
GBX 194.40GBX 189.20103,704 shs£1.43 billion
08/07/2025GBX 189.40GBX 194.20
+2.53%
GBX 195GBX 191.40106,999 shs£1.44 billion
08/06/2025GBX 189.40GBX 189.40GBX 193.20GBX 189.40228,825 shs£1.41 billion
08/05/2025GBX 189.60GBX 189.40
-0.11%
GBX 193GBX 188.6093,917 shs£1.41 billion
08/04/2025GBX 184.80GBX 189.60
+2.60%
GBX 190.20GBX 186.80160,364 shs£1.41 billion
08/01/2025GBX 188GBX 184.80
-1.70%
GBX 191.80GBX 183.6097,462 shs£1.37 billion
07/31/2025GBX 180.40GBX 188
+4.21%
GBX 189GBX 180.72297,449 shs£1.40 billion
07/30/2025GBX 184GBX 180.40
-1.96%
GBX 184.40GBX 179113,044 shs£1.34 billion
07/29/2025GBX 184.80GBX 184
-0.43%
GBX 189.60GBX 184127,636 shs£1.37 billion
07/28/2025GBX 190.30GBX 184.80
-2.89%
GBX 191.40GBX 184112,813 shs£1.37 billion
07/25/2025GBX 190.40GBX 190.30
-0.05%
GBX 190.40GBX 187.20120,465 shs£1.42 billion
07/24/2025GBX 190.20GBX 190.40
+0.11%
GBX 193GBX 189180,122 shs£1.42 billion
07/23/2025GBX 189.40GBX 190.20
+0.42%
GBX 192.40GBX 188.8098,119 shs£1.41 billion
07/22/2025GBX 186.60GBX 189.40
+1.50%
GBX 189.40GBX 184.80133,405 shs£1.41 billion

This page (LON:CRN) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners