Cairn Homes (CRN) Stock Chart & Stock Price History GBX 168.60 +3.60 (+2.18%) As of 08:40 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesBuy This Stock Cairn Homes Stock Price Performance 5 Day Performance+4.26%1 Month Performance+3.35%3 Month Performance-12.32%6 Month Performance-8.66%Year-To-Date Performance-13.95%1 Year Performance+20.03% 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 CRN Stock Chart for Friday, May, 2, 2025 CRN Chart by TradingView Cairn Homes Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025GBX 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 billion04/18/2025GBX 161.20GBX 161.20GBX 164.40GBX 159768,691 shs£1.20 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. 04/17/2025GBX 161.20GBX 161.20GBX 164.40GBX 159768,691 shs£1.20 billion04/16/2025GBX 162.60GBX 161.20-0.86%GBX 163.80GBX 159.60783,032 shs£1.20 billion04/15/2025GBX 158.30GBX 162.60+2.72%GBX 164.40GBX 159.40347,093 shs£1.21 billion04/14/2025GBX 155.62GBX 158.30+1.72%GBX 161GBX 153.40912,888 shs£1.18 billion04/11/2025GBX 153.80GBX 155.62+1.18%GBX 157.80GBX 151.40723,854 shs£1.16 billion04/10/2025GBX 149.40GBX 153.80+2.95%GBX 159.80GBX 153.2026.13 million shs£1.14 billion04/09/2025GBX 160.40GBX 149.40-6.86%GBX 159GBX 149.26428,661 shs£1.11 billion04/09/2025GBX 160.40GBX 149.40-6.86%GBX 159GBX 149.26428,661 shs£1.11 billion04/08/2025GBX 154.40GBX 160.40+3.89%GBX 160.40GBX 155.20895,941 shs£1.19 billion04/08/2025GBX 154.40GBX 160.40+3.89%GBX 160.40GBX 155.20895,941 shs£1.19 billion04/07/2025GBX 159GBX 154.40-2.89%GBX 160GBX 151.406.49 million shs£1.15 billion04/04/2025GBX 162.20GBX 159-1.97%GBX 163.40GBX 154.40704,431 shs£1.18 billion04/03/2025GBX 161.20GBX 162.20+0.62%GBX 164.80GBX 156.801.06 million shs£1.21 billion04/02/2025GBX 162.80GBX 161.20-0.98%GBX 162.60GBX 156.40568,376 shs£1.20 billion04/01/2025GBX 159.40GBX 162.80+2.13%GBX 163.40GBX 159.17283,940 shs£1.21 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 5/2/2025 by MarketBeat.com Staff From Our PartnersHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | 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.
