Cairn Homes (CRN) Stock Chart & Stock Price History GBX 191 +1.00 (+0.53%) As of 08/22/2025 12:38 PM 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 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 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+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 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 Capitalization08/22/2025GBX 190GBX 191+0.53%GBX 193.80GBX 189.40161,265 shs£1.42 billion08/21/2025GBX 189GBX 190+0.53%GBX 191.60GBX 186.60117,251 shs£1.41 billion08/20/2025GBX 192.40GBX 189-1.77%GBX 193.80GBX 188.80108,369 shs£1.41 billion08/19/2025GBX 182.20GBX 192.40+5.60%GBX 193.20GBX 1871.39 million shs£1.43 billion08/18/2025GBX 184.60GBX 182.20-1.30%GBX 188.80GBX 182.20550,292 shs£1.35 billion08/15/2025GBX 186.20GBX 184.60-0.86%GBX 190GBX 184.60334,674 shs£1.37 billion08/14/2025GBX 186.60GBX 186.20-0.21%GBX 189.88GBX 181.40179,343 shs£1.38 billion08/13/2025GBX 185.20GBX 186.60+0.76%GBX 188.60GBX 185.20175,038 shs£1.39 billion08/12/2025GBX 191.80GBX 185.20-3.44%GBX 192.20GBX 185.20224,432 shs£1.38 billion08/11/2025GBX 192.80GBX 191.80-0.52%GBX 195GBX 189.2070,305 shs£1.43 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. 08/08/2025GBX 194.20GBX 192.80-0.72%GBX 194.40GBX 189.20103,704 shs£1.43 billion08/07/2025GBX 189.40GBX 194.20+2.53%GBX 195GBX 191.40106,999 shs£1.44 billion08/06/2025GBX 189.40GBX 189.40GBX 193.20GBX 189.40228,825 shs£1.41 billion08/05/2025GBX 189.60GBX 189.40-0.11%GBX 193GBX 188.6093,917 shs£1.41 billion08/04/2025GBX 184.80GBX 189.60+2.60%GBX 190.20GBX 186.80160,364 shs£1.41 billion08/01/2025GBX 188GBX 184.80-1.70%GBX 191.80GBX 183.6097,462 shs£1.37 billion07/31/2025GBX 180.40GBX 188+4.21%GBX 189GBX 180.72297,449 shs£1.40 billion07/30/2025GBX 184GBX 180.40-1.96%GBX 184.40GBX 179113,044 shs£1.34 billion07/29/2025GBX 184.80GBX 184-0.43%GBX 189.60GBX 184127,636 shs£1.37 billion07/28/2025GBX 190.30GBX 184.80-2.89%GBX 191.40GBX 184112,813 shs£1.37 billion07/25/2025GBX 190.40GBX 190.30-0.05%GBX 190.40GBX 187.20120,465 shs£1.42 billion07/24/2025GBX 190.20GBX 190.40+0.11%GBX 193GBX 189180,122 shs£1.42 billion07/23/2025GBX 189.40GBX 190.20+0.42%GBX 192.40GBX 188.8098,119 shs£1.41 billion07/22/2025GBX 186.60GBX 189.40+1.50%GBX 189.40GBX 184.80133,405 shs£1.41 billion Related Companies The Berkeley Group Stock Price Chart Persimmon Stock Price Chart Taylor Wimpey 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 8/23/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | 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.
MarketBeat All Access