Free Trial
→ Stranded On The Flood Plains of History (From Porter & Company) (Ad)tc pixel Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

Cairn Homes logo
GBX 205 +1.50 (+0.74%)
As of 12:01 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 10.10%, with a year-to-date return of 14.65%.

As of the latest close, Cairn Homes traded at GBX 203.50 with a market cap of £1.26 billion and volume of 184,996 shares. Five years ago, the stock traded at GBX 93.10, representing a 120.19% increase over that period. At the time, it had a market cap of £720.98 million and a volume of 234,228 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
0.00%
3 Month
Performance
+0.74%
Year-To-Date
Performance
+14.65%
1 Year
Performance
+10.10%
5 Year
Performance
+120.19%

CRN Stock Chart for Thursday, June, 4, 2026

CRN Chart by TradingView

Cairn Homes Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/04/2026GBX 203.50GBX 205
+0.74%		GBX 208.50GBX 203270,866 shs£1.27 billion
06/03/2026GBX 200.50GBX 203.50
+1.50%		GBX 204.30GBX 201184,996 shs£1.26 billion
06/02/2026GBX 201.50GBX 200.50
-0.50%		GBX 205.50GBX 199.60257,675 shs£1.24 billion
06/01/2026GBX 205GBX 201.50
-1.71%		GBX 205.50GBX 199267,533 shs£1.24 billion
05/29/2026GBX 204GBX 205
+0.49%		GBX 205GBX 201300,517 shs£1.27 billion
05/28/2026GBX 205GBX 204
-0.49%		GBX 205GBX 201189,668 shs£1.26 billion
05/27/2026GBX 199.60GBX 205
+2.71%		GBX 206.50GBX 199.20354,278 shs£1.27 billion
05/26/2026GBX 198.40GBX 199.60
+0.60%		GBX 201GBX 195.20130,222 shs£1.23 billion
05/25/2026GBX 198.40GBX 198.40GBX 200.50GBX 195.80135,022 shs£1.23 billion
05/22/2026GBX 197.60GBX 198.40
+0.40%		GBX 200.50GBX 195.80135,022 shs£1.23 billion
05/21/2026GBX 198.40GBX 197.60
-0.40%		GBX 202.50GBX 196.80712,138 shs£1.22 billion
05/20/2026GBX 195GBX 198.40
+1.74%		GBX 200.50GBX 192.808.96 million shs£1.23 billion
05/19/2026GBX 199.80GBX 195
-2.40%		GBX 203GBX 194.20321,327 shs£1.23 billion
05/18/2026GBX 202GBX 199.80
-1.09%		GBX 202.50GBX 198.80348,906 shs£1.23 billion
05/15/2026GBX 204.50GBX 202
-1.22%		GBX 204.50GBX 197.204.48 million shs£1.25 billion
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
Related Companies

This page (LON:CRN) was last updated on 6/4/2026 by MarketBeat.com Staff.
From Our Partners
Do NOT Buy SpaceX – Do This Instead
SpaceX is set to go public as soon as June 11, with OpenAI and Anthropic likely to follow. Whitney Tilson - Ha...
Stansberry Research | Sponsoredtc pixel
BOXABL Expected to Trade as $BXBL
BOXABL, known for its factory-built, foldable Casita homes that unfold on-site in under an hour, has announced...
BOXABL | 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
Trump’s secret China deal
Trump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, J...
Porter & Company | Sponsoredtc pixel
Giving “2022 pre-ChatGPT” vibes (but 10x bigger)
When ChatGPT launched in 2022, Nvidia surged 1,800% over three years. Now, Nvidia's CEO suggests July 22nd cou...
StocksToTrade | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
The chokepoint supplier behind SpaceX's $1.75 trillion empire
When Musk laughed and said 'you need transformers to run transformers,' it wasn't a joke - it was a confession...
Behind the Markets | 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