Go Pro
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 222 +1.00 (+0.45%)
As of 12:03 PM Eastern
Compare

Cairn Homes Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
+5.97%
3 Month
Performance
+9.90%
Year-To-Date
Performance
+24.16%
1 Year
Performance
+20.26%
5 Year
Performance
+135.92%

CRN Stock Chart for Monday, August, 17, 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 20.26%, with a year-to-date return of 24.16%. In the past month, the stock has increased 5.97%, reflecting recent market activity.

As of the latest close, Cairn Homes traded at GBX 221 with a market cap of £1.37 billion and volume of 165,133 shares. Five years ago, the stock traded at GBX 94.10, representing a 135.92% increase over that period. At the time, it had a market cap of £723.74 million and a volume of 516,398 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
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
08/05/2026GBX 211.50GBX 214
+1.18%		GBX 214GBX 211.50156,705 shs£1.33 billion
08/04/2026GBX 212.50GBX 211.50
-0.47%		GBX 213.61GBX 208.50782,997 shs£1.32 billion
08/03/2026GBX 208.50GBX 212.50
+1.92%		GBX 213.50GBX 209.50209,690 shs£1.32 billion
07/31/2026GBX 214.50GBX 208.50
-2.80%		GBX 215.34GBX 20812.11 million shs£1.30 billion
07/30/2026GBX 212GBX 214.50
+1.18%		GBX 216.50GBX 213.50132,902 shs£1.33 billion
07/29/2026GBX 215.50GBX 212
-1.62%		GBX 217GBX 212152,807 shs£1.32 billion
07/28/2026GBX 214.50GBX 215.50
+0.47%		GBX 217.50GBX 213.50117,057 shs£1.34 billion
07/27/2026GBX 211.50GBX 214.50
+1.42%		GBX 216.50GBX 213179,265 shs£1.33 billion
07/24/2026GBX 210.50GBX 211.50
+0.48%		GBX 213GBX 209.50215,165 shs£1.31 billion
07/23/2026GBX 214GBX 210.50
-1.64%		GBX 217.50GBX 210193,389 shs£1.31 billion
07/22/2026GBX 210GBX 214
+1.90%		GBX 215GBX 207.50197,002 shs£1.33 billion
07/21/2026GBX 208.50GBX 210
+0.72%		GBX 210GBX 2071.43 million shs£1.30 billion
07/20/2026GBX 209.50GBX 208.50
-0.48%		GBX 211.50GBX 207.50214,363 shs£1.30 billion
07/17/2026GBX 209.02GBX 209.50
+0.23%		GBX 212.50GBX 207.50205,966 shs£1.30 billion
07/16/2026GBX 208.02GBX 209.02
+0.48%		GBX 210GBX 206157,855 shs£1.30 billion
Related Companies

This page (LON:CRN) was last updated on 8/17/2026 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
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
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
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
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
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel