Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 202 -2.50 (-1.22%)
As of 12:33 PM 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 16.76%, with a year-to-date return of 12.98%. In the past month, the stock has increased 3.80%, reflecting recent market activity.

As of the latest close, Cairn Homes traded at GBX 204.50 with a market cap of £1.26 billion and volume of 278,639 shares. Five years ago, the stock traded at GBX 92, representing a 119.57% increase over that period. At the time, it had a market cap of £707.14 million and a volume of 74,776 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
+1.00%
1 Month
Performance
+3.80%
3 Month
Performance
+2.54%
Year-To-Date
Performance
+12.98%
1 Year
Performance
+16.76%
5 Year
Performance
+119.57%

CRN Stock Chart for Friday, May, 15, 2026

CRN Chart by TradingView

Cairn Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026GBX 199.60GBX 204.50
+2.45%		GBX 204.50GBX 200.50278,639 shs£1.26 billion
05/13/2026GBX 197.60GBX 199.60
+1.01%		GBX 200.50GBX 195.40764,240 shs£1.22 billion
05/12/2026GBX 199.60GBX 197.60
-1.00%		GBX 200GBX 196.40254,593 shs£1.22 billion
05/11/2026GBX 200GBX 199.60
-0.20%		GBX 201.50GBX 198.201.23 million shs£1.23 billion
05/08/2026GBX 202.50GBX 200
-1.23%		GBX 206GBX 198.60119,025 shs£1.24 billion
05/07/2026GBX 208.50GBX 202.50
-2.88%		GBX 210.50GBX 2015.01 million shs£1.25 billion
05/06/2026GBX 196GBX 208.50
+6.38%		GBX 208.50GBX 194502,423 shs£1.29 billion
05/05/2026N/AGBX 196GBX 197.20GBX 187.60545,902 shs£1.21 billion
04/30/2026GBX 186.20GBX 188.20
+1.07%		GBX 188.20GBX 183.40312,811 shs£1.16 billion
04/29/2026GBX 189.20GBX 186.20
-1.59%		GBX 190.80GBX 185544,311 shs£1.15 billion
04/28/2026GBX 187.80GBX 189.20
+0.75%		GBX 189.20GBX 184.60187,713 shs£1.17 billion
04/27/2026GBX 187GBX 187.80
+0.43%		GBX 189.80GBX 186.40153,124 shs£1.16 billion
04/24/2026GBX 186.40GBX 187
+0.32%		GBX 187.80GBX 183.80200,321 shs£1.16 billion
04/23/2026GBX 193.60GBX 186.40
-3.72%		GBX 195.60GBX 186646,688 shs£1.15 billion
04/22/2026GBX 192GBX 193.60
+0.83%		GBX 194GBX 190254,800 shs£1.20 billion
04/21/2026GBX 193GBX 192
-0.52%		GBX 194.80GBX 191.60658,509 shs£1.19 billion
04/20/2026GBX 197.60GBX 193
-2.33%		GBX 198.60GBX 193448,342 shs£1.19 billion
04/17/2026GBX 192.80GBX 197.60
+2.49%		GBX 199.77GBX 190.802.88 million shs£1.22 billion
04/16/2026GBX 194.60GBX 192.80
-0.92%		GBX 196GBX 192.80664,146 shs£1.19 billion
04/15/2026GBX 195.40GBX 194.60
-0.41%		GBX 197.40GBX 193380,794 shs£1.20 billion
04/14/2026GBX 191.37GBX 195.40
+2.10%		GBX 196.60GBX 188254,145 shs£1.21 billion
Related Companies

This page (LON:CRN) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
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
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel