Cairn Homes (CRN) Stock Chart & Stock Price History GBX 178.20 -6.20 (-3.36%) As of 11:47 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 22.56%, with a year-to-date return of -7.95%. In the past month, the stock has increased 10.82%, reflecting recent market activity. As of the latest close, Cairn Homes traded at GBX 184.40 with a market cap of £1.37 billion and volume of 483,401 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+3.36%1 Month Performance+10.82%3 Month Performance-1.13%Year-To-Date Performance-7.95%1 Year Performance+22.56% CRN Stock Chart for Thursday, May, 22, 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 Capitalization05/22/2025GBX 184.40GBX 178.20-3.36%GBX 184.80GBX 178.20372,751 shs£1.33 billion05/21/2025GBX 181GBX 184.40+1.88%GBX 185.20GBX 179.20483,401 shs£1.37 billion05/20/2025GBX 173.40GBX 181+4.38%GBX 181.80GBX 170.40318,425 shs£1.35 billion05/19/2025GBX 172.40GBX 173.40+0.58%GBX 176.60GBX 171.6093,893 shs£1.29 billion05/16/2025GBX 173GBX 172.40-0.35%GBX 173.80GBX 171.80129,766 shs£1.28 billion05/15/2025GBX 172GBX 173+0.58%GBX 175.40GBX 170.40150,123 shs£1.29 billion05/14/2025GBX 178.80GBX 172-3.80%GBX 183GBX 172275,358 shs£1.28 billion05/13/2025GBX 172GBX 178.80+3.95%GBX 179.60GBX 171.20176,219 shs£1.33 billion05/12/2025GBX 175.40GBX 172-1.94%GBX 177.80GBX 170.80194,923 shs£1.28 billion05/09/2025GBX 173.80GBX 175.40+0.92%GBX 176.40GBX 173.40959,462 shs£1.30 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. 05/08/2025GBX 168.60GBX 173.80+3.08%GBX 174.20GBX 164.203.28 million shs£1.29 billion05/07/2025GBX 170.80GBX 168.60-1.29%GBX 171.40GBX 165.40202,199 shs£1.25 billion05/06/2025GBX 171.60GBX 170.80-0.47%GBX 171.60GBX 167190,822 shs£1.27 billion05/05/2025GBX 171.60GBX 171.60GBX 171.60GBX 162.40155,048 shs£1.28 billion05/02/2025GBX 165GBX 171.60+4.00%GBX 171.60GBX 162.40155,048 shs£1.28 billion05/01/2025GBX 164.80GBX 165+0.12%GBX 165GBX 160.80187,411 shs£1.23 billion04/30/2025GBX 162.40GBX 164.80+1.48%GBX 166GBX 162.20273,081 shs£1.23 billion04/29/2025GBX 158GBX 162.40+2.78%GBX 163GBX 156.80128,727 shs£1.21 billion04/28/2025GBX 159.80GBX 158-1.13%GBX 163GBX 157.60258,917 shs£1.17 billion04/25/2025GBX 159.60GBX 159.80+0.13%GBX 161.80GBX 158.602.46 million shs£1.19 billion04/24/2025GBX 162.40GBX 159.60-1.72%GBX 161GBX 157.40341,619 shs£1.19 billion04/23/2025GBX 160.80GBX 162.40+1.00%GBX 166.40GBX 161.201.47 million shs£1.21 billion04/22/2025GBX 161.20GBX 160.80-0.25%GBX 161GBX 157.201.89 million shs£1.20 billion04/21/2025GBX 161.20GBX 161.20GBX 164.40GBX 159768,691 shs£1.20 billion Related Companies Persimmon Stock Price Chart Taylor Wimpey 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 5/22/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAIEven though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...Brownstone Research | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
