Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 239.50 -9.50 (-3.82%)
As of 11:53 AM Eastern
Compare

Cairn Homes Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
+10.88%
3 Month
Performance
+16.83%
Year-To-Date
Performance
+33.95%
1 Year
Performance
+25.39%
5 Year
Performance
+146.65%

CRN Stock Chart for Monday, September, 7, 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 25.39%, with a year-to-date return of 33.95%. In the past month, the stock has increased 10.88%, reflecting recent market activity.

As of the latest close, Cairn Homes traded at GBX 249 with a market cap of £1.55 billion and volume of 715,561 shares. Five years ago, the stock traded at GBX 97.10, representing a 146.65% increase over that period. At the time, it had a market cap of £746.81 million and a volume of 714,254 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
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
08/28/2026GBX 221GBX 221.50
+0.23%		GBX 223.50GBX 219152,545 shs£1.38 billion
08/27/2026GBX 221GBX 221GBX 223GBX 22084,479 shs£1.37 billion
08/26/2026GBX 217GBX 221
+1.84%		GBX 223GBX 217292,584 shs£1.37 billion
08/25/2026GBX 213.50GBX 217
+1.64%		GBX 219GBX 214.502.77 million shs£1.35 billion
08/24/2026GBX 215.50GBX 213.50
-0.93%		GBX 215.50GBX 212.50124,075 shs£1.33 billion
08/21/2026GBX 212GBX 215.50
+1.65%		GBX 215.50GBX 213.50409,263 shs£1.34 billion
08/20/2026GBX 214.50GBX 212
-1.17%		GBX 217GBX 211110,133 shs£1.32 billion
08/19/2026GBX 216.50GBX 214.50
-0.92%		GBX 217.50GBX 2145.87 million shs£1.33 billion
08/18/2026GBX 222GBX 216.50
-2.48%		GBX 221GBX 216.5068,751 shs£1.34 billion
08/17/2026GBX 221GBX 222
+0.45%		GBX 222GBX 219.50105,899 shs£1.38 billion
08/14/2026GBX 225.35GBX 221
-1.93%		GBX 225.50GBX 220.50165,133 shs£1.37 billion
08/13/2026GBX 218.50GBX 225.35
+3.13%		GBX 227GBX 219.50188,078 shs£1.40 billion
08/12/2026GBX 217.50GBX 218.50
+0.46%		GBX 220.50GBX 2171.40 million shs£1.36 billion
08/11/2026GBX 216GBX 217.50
+0.69%		GBX 220.50GBX 214676,864 shs£1.35 billion
08/10/2026GBX 216GBX 216GBX 217.50GBX 214154,018 shs£1.34 billion
08/07/2026GBX 217GBX 216
-0.46%		GBX 217.50GBX 212.50136,495 shs£1.35 billion
08/06/2026GBX 214GBX 217
+1.40%		GBX 217GBX 214103,867 shs£1.35 billion
Related Companies

This page (LON:CRN) was last updated on 9/7/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | 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
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel