Go Pro
→ The only 5 stocks that matter (From TradeSmith) (Ad)tc pixel Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 224.50 -10.50 (-4.47%)
As of 10/1/2026 12:07 PM Eastern
Compare

Cairn Homes Stock Price Performance

5 Day
Performance
-2.39%
1 Month
Performance
+0.22%
3 Month
Performance
+3.94%
Year-To-Date
Performance
+25.56%
1 Year
Performance
+33.47%
5 Year
Performance
+134.83%

CRN Stock Chart for Friday, October, 2, 2026

30 Days 90 Days 1 Year

The Cairn Homes (CRN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 33.47%, with a year-to-date return of 25.56%. In the past month, the stock has increased 0.22%, reflecting recent market activity.

As of the latest close, Cairn Homes traded at GBX 224.50 with a market cap of £1.41 billion and volume of 6.45 million shares. Five years ago, the stock traded at GBX 95.60, representing a 134.83% increase over that period. At the time, it had a market cap of £735.27 million and a volume of 594,067 shares. View the advanced CRN chart on TradingView.

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.

Cairn Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026GBX 234GBX 224.50
-4.06%		GBX 234.50GBX 224.506.45 million shs£1.41 billion
09/30/2026GBX 237GBX 234
-1.27%		GBX 242GBX 2342.26 million shs£1.47 billion
09/29/2026GBX 237GBX 237GBX 240.50GBX 236501,449 shs£1.49 billion
09/28/2026GBX 230GBX 237
+3.04%		GBX 238GBX 228.50683,916 shs£1.49 billion
09/25/2026GBX 228.50GBX 230
+0.66%		GBX 232.50GBX 229.50274,807 shs£1.45 billion
09/24/2026GBX 230.50GBX 228.50
-0.87%		GBX 236GBX 227.503.78 million shs£1.44 billion
09/23/2026GBX 232GBX 230.50
-0.65%		GBX 232.88GBX 2301.40 million shs£1.45 billion
09/22/2026GBX 231GBX 232
+0.43%		GBX 234.50GBX 230284,280 shs£1.46 billion
09/21/2026GBX 226GBX 231
+2.21%		GBX 233GBX 224.621.32 million shs£1.45 billion
09/18/2026GBX 233.50GBX 226
-3.21%		GBX 233.50GBX 225.501.17 million shs£1.42 billion
09/17/2026GBX 235.50GBX 233.50
-0.85%		GBX 235.50GBX 230.67405,812 shs£1.47 billion
09/16/2026GBX 231GBX 235.50
+1.95%		GBX 238GBX 231.77435,566 shs£1.48 billion
09/15/2026GBX 230GBX 231
+0.43%		GBX 233.50GBX 229430,352 shs£1.45 billion
09/14/2026GBX 234GBX 230
-1.71%		GBX 234.50GBX 230421,857 shs£1.45 billion
09/11/2026GBX 238.50GBX 234
-1.89%		GBX 239GBX 233.082.09 million shs£1.47 billion
09/10/2026GBX 235.50GBX 238.50
+1.27%		GBX 240GBX 233.50347,083 shs£1.50 billion
09/09/2026GBX 240GBX 235.50
-1.88%		GBX 243GBX 235339,965 shs£1.48 billion
09/08/2026GBX 239.50GBX 240
+0.21%		GBX 241.41GBX 236.50793,848 shs£1.51 billion
09/07/2026GBX 249GBX 239.50
-3.82%		GBX 251GBX 239.50417,819 shs£1.51 billion
09/04/2026GBX 245.50GBX 249
+1.43%		GBX 249GBX 240.50715,561 shs£1.55 billion
09/03/2026GBX 234GBX 245.50
+4.91%		GBX 245.50GBX 232.501.21 million shs£1.52 billion
09/02/2026GBX 224GBX 234
+4.46%		GBX 240GBX 227906,269 shs£1.45 billion
09/01/2026GBX 221.50GBX 224
+1.13%		GBX 225.50GBX 216326,984 shs£1.39 billion
08/31/2026GBX 221.50GBX 221.50GBX 223.50GBX 219152,545 shs£1.38 billion
Related Companies

This page (LON:CRN) was last updated on 10/1/2026 by MarketBeat.com Staff.
From Our Partners
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
A major gold reset could be closer than people think
For 50 years, Washington has held 8,133 tonnes of gold on its books at a fraction of today's market price. One...
Reagan Gold Group | Sponsoredtc pixel
The end of AI data centers coming?
Marc Chaikin's Power Gauge system flagged Micron before it soared 970 percent, Celestica before a 6,600 percen...
Chaikin Analytics | Sponsoredtc pixel
How options let you do more with less capital
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel
They're not telling you how bad this could get
Valuations are stretched to levels seen only a handful of times in the past century, while a growing debt spir...
Parkview Capital Group | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel