Go Pro
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 218.50 +4.50 (+2.10%)
As of 07/3/2026 11:50 AM Eastern
Compare

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 20.05%, with a year-to-date return of 22.20%. In the past month, the stock has increased 6.59%, reflecting recent market activity.

As of the latest close, Cairn Homes traded at GBX 214 with a market cap of £1.33 billion and volume of 205,290 shares. Five years ago, the stock traded at GBX 96.90, representing a 125.49% increase over that period. At the time, it had a market cap of £744.80 million and a volume of 451,899 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.63%
1 Month
Performance
+6.59%
3 Month
Performance
+17.98%
Year-To-Date
Performance
+22.20%
1 Year
Performance
+20.05%
5 Year
Performance
+125.49%

CRN Stock Chart for Sunday, July, 5, 2026

CRN Chart by TradingView

Cairn Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026GBX 214GBX 218.50
+2.10%		GBX 218.50GBX 214.50138,807 shs£1.36 billion
07/02/2026GBX 216GBX 214
-0.93%		GBX 215.50GBX 212205,290 shs£1.33 billion
07/01/2026GBX 215GBX 216
+0.47%		GBX 216.50GBX 210220,867 shs£1.34 billion
06/30/2026GBX 212.50GBX 215
+1.18%		GBX 217GBX 209.50369,633 shs£1.34 billion
06/29/2026GBX 215GBX 212.50
-1.16%		GBX 217.50GBX 211234,545 shs£1.32 billion
06/26/2026GBX 215.50GBX 215
-0.23%		GBX 216GBX 211.502.62 million shs£1.34 billion
06/25/2026GBX 209.50GBX 215.50
+2.86%		GBX 215.50GBX 209978,753 shs£1.30 billion
06/24/2026GBX 203.50GBX 209.50
+2.95%		GBX 211GBX 197.402.66 million shs£1.30 billion
06/23/2026GBX 198.80GBX 203.50
+2.36%		GBX 205GBX 195.60352,128 shs£1.26 billion
06/22/2026GBX 199.60GBX 198.80
-0.40%		GBX 203GBX 195.602.94 million shs£1.24 billion
06/19/2026GBX 201.50GBX 199.60
-0.94%		GBX 202GBX 197252,595 shs£1.24 billion
06/18/2026GBX 200GBX 201.50
+0.75%		GBX 201.50GBX 196352,572 shs£1.25 billion
06/17/2026GBX 195.40GBX 200
+2.35%		GBX 200GBX 194.201.32 million shs£1.24 billion
06/16/2026GBX 195.40GBX 195.40GBX 198GBX 195169,562 shs£1.21 billion
06/15/2026GBX 192.60GBX 195.40
+1.45%		GBX 198GBX 195.20128,661 shs£1.21 billion
06/12/2026GBX 193GBX 192.60
-0.21%		GBX 197.60GBX 191.90492,342 shs£1.20 billion
06/11/2026GBX 194GBX 193
-0.52%		GBX 194.60GBX 190.40304,284 shs£1.20 billion
06/10/2026GBX 194.20GBX 194
-0.10%		GBX 197.60GBX 193.601.18 million shs£1.21 billion
06/09/2026GBX 194.60GBX 194.20
-0.21%		GBX 198.20GBX 1943.26 million shs£1.21 billion
06/08/2026GBX 205GBX 194.60
-5.07%		GBX 202.86GBX 194.40212,612 shs£1.21 billion
06/05/2026GBX 205GBX 205GBX 208.50GBX 205117,898 shs£1.27 billion
06/04/2026GBX 203.50GBX 205
+0.74%		GBX 208.50GBX 203270,866 shs£1.27 billion
Related Companies

This page (LON:CRN) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel