Cairn Homes (CRN) Stock Chart & Stock Price History GBX 179.40 -0.20 (-0.11%) (As of 10/25/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines Cairn Homes Stock Price Performance5 Day Performance+2.16%1 Month Performance+12.69%3 Month Performance+14.27%6 Month Performance+34.08%Year-To-Date Performance+54.92%1 Year Performance+86.68% 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 Email Address Ad Porter & CompanyTrump or Kamala? It may come down to this strange twist…Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? To uncover the full story and learn how you can potentially profit from it...watch my new documentary here. CRN Stock Chart for Friday, October, 25, 2024 CRN Chart by TradingView Cairn Homes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/25/2024GBX 178.40GBX 179.40+0.56%GBX 181.60GBX 179191,071 shs£1.13 billion10/24/2024GBX 177GBX 178.40+0.79%GBX 180GBX 173.40452,024 shs£1.12 billion10/23/2024GBX 179.20GBX 177-1.23%GBX 179.71GBX 176.80195,656 shs£1.11 billion10/22/2024GBX 175.40GBX 179.20+2.17%GBX 179.34GBX 176402,489 shs£1.12 billion10/21/2024GBX 175.60GBX 175.40-0.11%GBX 178GBX 172205,670 shs£1.10 billion10/18/2024GBX 174.40GBX 175.60+0.69%GBX 178.20GBX 175.40212,205 shs£1.10 billion Get the Latest News and Ratings for CRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. 10/17/2024GBX 174.40GBX 174.400.00%GBX 176.40GBX 171.40848,666 shs£1.09 billion10/16/2024GBX 174.60GBX 174.40-0.11%GBX 177.60GBX 174.40474,576 shs£1.09 billion10/15/2024GBX 171.20GBX 174.60+1.99%GBX 176GBX 171.80183,803 shs£1.10 billion10/14/2024GBX 169.20GBX 171.20+1.18%GBX 173GBX 169.80197,222 shs£1.07 billion10/11/2024GBX 169.40GBX 169.20-0.12%GBX 173.20GBX 168.20368,909 shs£1.06 billion10/10/2024N/AGBX 169.40GBX 173.80GBX 1691.32 million shs£1.06 billion10/08/2024GBX 169.60GBX 169.20-0.24%GBX 172.30GBX 1681.40 million shs£1.06 billion10/07/2024GBX 167.80GBX 169.60+1.07%GBX 170.20GBX 163.402.62 million shs£1.07 billion10/04/2024GBX 166.80GBX 167.80+0.60%GBX 168.80GBX 166.20220,539 shs£1.05 billion10/03/2024GBX 163.40GBX 166.80+2.08%GBX 167.77GBX 163.60283,980 shs£1.05 billion10/02/2024GBX 165GBX 163.40-0.97%GBX 163.60GBX 161.80121,976 shs£1.03 billion10/01/2024GBX 161.40GBX 165+2.23%GBX 165.20GBX 161.40125,005 shs£1.04 billion09/30/2024GBX 166.20GBX 161.40-2.89%GBX 166.40GBX 161.40338,588 shs£1.01 billion09/27/2024GBX 161.40GBX 166.20+2.97%GBX 166.20GBX 157.40341,479 shs£1.05 billion09/26/2024GBX 159.20GBX 161.40+1.38%GBX 162.40GBX 159.60229,524 shs£1.02 billion09/25/2024GBX 157.20GBX 159.20+1.27%GBX 161.80GBX 157.401.07 million shs£1.01 billion09/24/2024GBX 157GBX 157.20+0.13%GBX 160.68GBX 157.20245,126 shs£993.02 million09/23/2024GBX 159.60GBX 157-1.63%GBX 162GBX 157153,833 shs£991.75 million09/20/2024GBX 159.60GBX 159.60GBX 160.80GBX 159917,864 shs£1.01 billion09/19/2024GBX 154.60GBX 159.60+3.23%GBX 160.60GBX 151.60319,778 shs£1.01 billion09/18/2024GBX 156.20GBX 154.60-1.02%GBX 156.60GBX 154.60325,277 shs£976.59 million09/17/2024GBX 154.40GBX 156.20+1.17%GBX 157.60GBX 154.401.41 million shs£986.70 million09/16/2024GBX 155.20GBX 154.40-0.52%GBX 156.60GBX 153.40378,131 shs£977.65 million09/13/2024GBX 153.60GBX 155.20+1.04%GBX 158GBX 154.54287,279 shs£982.71 million09/12/2024N/AGBX 153.60GBX 156.20GBX 153.39376,884 shs£972.58 million09/10/2024GBX 147.60GBX 154.40+4.61%GBX 154.60GBX 145.41743,794 shs£977.65 million09/09/2024GBX 148.20GBX 147.60-0.40%GBX 152.60GBX 147.6018.56 million shs£934.59 million09/06/2024GBX 162.52GBX 148.20-8.81%GBX 160GBX 147.6720.42 million shs£938.39 million09/05/2024GBX 163.80GBX 162.52-0.78%GBX 163.50GBX 160350,324 shs£1.03 billion09/04/2024GBX 164.20GBX 163.80-0.24%GBX 165.28GBX 161.80889,298 shs£1.04 billion09/03/2024GBX 165.20GBX 164.20-0.61%GBX 165.40GBX 162.92779,965 shs£1.04 billion09/02/2024GBX 164GBX 165.20+0.73%GBX 165.80GBX 162.40646,261 shs£1.05 billion08/30/2024GBX 162.60GBX 164+0.86%GBX 165GBX 161.401.03 million shs£1.04 billion08/29/2024GBX 161.20GBX 162.60+0.87%GBX 163.31GBX 160.40611,417 shs£1.03 billionWatch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.08/28/2024GBX 161GBX 161.20+0.12%GBX 162.20GBX 160570,135 shs£1.02 billion08/27/2024GBX 159.80GBX 161+0.75%GBX 161.69GBX 160531,088 shs£1.02 billion08/26/2024GBX 159.80GBX 159.80GBX 160.20GBX 158.80946,724 shs£1.01 billion08/23/2024GBX 159.75GBX 159.80+0.03%GBX 160.20GBX 158.60946,726 shs£1.02 billion08/22/2024GBX 159.60GBX 159.75+0.10%GBX 160.40GBX 158.40453,611 shs£1.02 billion08/21/2024GBX 161.06GBX 159.60-0.91%GBX 161.80GBX 158.59420,284 shs£1.02 billion08/20/2024GBX 161GBX 161.06+0.04%GBX 162GBX 160447,097 shs£1.03 billion08/19/2024GBX 160.40GBX 161+0.37%GBX 162GBX 159.40743,001 shs£1.03 billion08/16/2024GBX 157.80GBX 160.40+1.65%GBX 161.80GBX 157.20902,334 shs£1.02 billion08/15/2024GBX 157.20GBX 157.80+0.38%GBX 158.60GBX 156.40516,843 shs£1.00 billion08/14/2024GBX 155.40GBX 157.20+1.16%GBX 158GBX 155.80547,371 shs£1.00 billion08/13/2024GBX 154.80GBX 155.40+0.39%GBX 156.80GBX 152.40911,489 shs£989.59 million08/12/2024GBX 154.60GBX 154.80+0.13%GBX 155.80GBX 152.20537,414 shs£985.77 million08/09/2024GBX 153.60GBX 154.60+0.65%GBX 154.80GBX 153250,571 shs£998.76 million08/08/2024GBX 155GBX 153.60-0.90%GBX 156.20GBX 151.40488,633 shs£992.30 million08/07/2024GBX 154.20GBX 155+0.52%GBX 158GBX 152.942.94 million shs£1.00 billion08/06/2024GBX 153.20GBX 154.20+0.65%GBX 155.80GBX 150.25641,916 shs£996.18 million08/05/2024GBX 154.80GBX 153.20-1.03%GBX 154.80GBX 1503.14 million shs£989.72 million08/02/2024GBX 161GBX 154.80-3.85%GBX 159GBX 154647,458 shs£1.00 billion08/01/2024GBX 159GBX 161+1.26%GBX 161GBX 157.201.27 million shs£1.04 billion07/31/2024GBX 159.80GBX 159-0.50%GBX 161.80GBX 159695,064 shs£1.03 billion07/30/2024GBX 158.80GBX 159.80+0.63%GBX 162GBX 155.401.14 million shs£1.03 billion07/29/2024GBX 159.80GBX 158.80-0.63%GBX 160.64GBX 158.80152,679 shs£1.03 billion07/26/2024GBX 157GBX 159.80+1.78%GBX 161.44GBX 158.40612,274 shs£1.03 billion07/25/2024GBX 157.60GBX 157-0.38%GBX 159.40GBX 154.59329,256 shs£1.01 billion07/24/2024GBX 160GBX 157.60-1.50%GBX 161GBX 156.20191,638 shs£1.02 billion Related Companies Bellway Stock Price Chart Vistry Group Stock Price Chart Redrow Stock Price Chart Crest Nicholson Stock Price Chart MJ Gleeson Stock Price Chart Springfield Properties Stock Price Chart Watkin Jones Stock Price Chart Glenveagh Properties Stock Price Chart Barratt Redrow Stock Price Chart Barratt Developments Stock Price Chart Receive CRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CRN) was last updated on 10/25/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe secret supplier behind NVIDIA, Tesla and MicrosoftThe Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...Behind the Markets | SponsoredYour financial planner would NEVER tell you thisYour Financial Planner Won't Tell You About This Investment Strategy Silicon Valley insider Jeff Brown has ...Brownstone Research | SponsoredNext opportunity for crypto millions"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive g...Crypto 101 Media | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Hear That Whoosh Sound? It’s the Great Power Suck of 2025”We’re coming to the end of the line for the traditional energy grid. Look what’s happening in California.Traders Agency | SponsoredInvest in the company that won over the DragonsThe pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...RYSE | SponsoredPutin proposes new currencyRussian leader Vladimir Putin just unveiled the first physical mockup of a proposed new currency. Many spec...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cairn Homes plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Cairn Homes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.