Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 171.00
+2.00 (1.18%)
Nov 4, 2025, 4:50 PM BST
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 169.00 | 172.40 | 167.80 | 171.00 | 171.00 | 1.18% | 752,387 |
| Nov 3, 2025 | 170.00 | 171.60 | 168.80 | 169.00 | 169.00 | -0.35% | 144,270 |
| Oct 31, 2025 | 169.60 | 171.40 | 168.63 | 169.60 | 169.60 | -0.12% | 170,512 |
| Oct 30, 2025 | 171.00 | 172.40 | 169.20 | 169.80 | 169.80 | -0.35% | 301,076 |
| Oct 29, 2025 | 167.40 | 172.00 | 166.20 | 170.40 | 170.40 | 1.67% | 254,294 |
| Oct 28, 2025 | 167.60 | 170.40 | 165.80 | 167.60 | 167.60 | -0.24% | 1,144,096 |
| Oct 27, 2025 | 172.00 | 172.00 | 166.20 | 168.00 | 168.00 | -0.59% | 77,110 |
| Oct 24, 2025 | 166.60 | 169.00 | 165.00 | 169.00 | 169.00 | 1.44% | 191,775 |
| Oct 23, 2025 | 169.00 | 170.60 | 165.20 | 166.60 | 166.60 | -0.72% | 151,184 |
| Oct 22, 2025 | 163.51 | 168.60 | 163.51 | 167.80 | 167.80 | 2.32% | 268,805 |
| Oct 21, 2025 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | -0.24% | 147,290 |
| Oct 20, 2025 | 165.04 | 166.60 | 163.40 | 164.40 | 164.40 | -0.96% | 135,503 |
| Oct 17, 2025 | 169.00 | 169.00 | 163.20 | 166.00 | 166.00 | -1.78% | 455,425 |
| Oct 16, 2025 | 168.60 | 170.20 | 167.40 | 169.00 | 169.00 | 0.60% | 144,649 |
| Oct 15, 2025 | 177.00 | 177.20 | 167.40 | 168.00 | 168.00 | -3.89% | 1,096,375 |
| Oct 14, 2025 | 173.80 | 175.20 | 172.20 | 174.80 | 174.80 | 0.58% | 196,077 |
| Oct 13, 2025 | 169.00 | 174.20 | 169.00 | 173.80 | 173.80 | 2.84% | 298,439 |
| Oct 10, 2025 | 167.20 | 170.80 | 167.20 | 169.00 | 169.00 | 0.60% | 1,531,717 |
| Oct 9, 2025 | 165.40 | 169.20 | 165.20 | 168.00 | 168.00 | 1.33% | 759,831 |
| Oct 8, 2025 | 166.20 | 166.60 | 164.40 | 165.80 | 165.80 | 0.24% | 351,976 |
| Oct 7, 2025 | 168.52 | 170.00 | 165.40 | 165.40 | 165.40 | -1.55% | 1,118,136 |
| Oct 6, 2025 | 170.00 | 170.80 | 166.80 | 168.00 | 168.00 | -1.87% | 300,388 |
| Oct 3, 2025 | 171.00 | 171.60 | 168.80 | 171.20 | 171.20 | 0.71% | 368,820 |
| Oct 2, 2025 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1.07% | 576,642 |
| Oct 1, 2025 | 172.00 | 172.00 | 167.00 | 168.20 | 168.20 | -0.24% | 161,153 |
| Sep 30, 2025 | 173.80 | 173.80 | 166.60 | 168.60 | 168.60 | -0.71% | 526,591 |
| Sep 29, 2025 | 169.60 | 171.80 | 167.00 | 169.80 | 169.80 | 1.68% | 104,595 |
| Sep 26, 2025 | 170.54 | 172.89 | 166.60 | 167.00 | 167.00 | -1.65% | 428,542 |
| Sep 25, 2025 | 172.80 | 172.80 | 168.80 | 169.80 | 169.80 | - | 624,456 |
| Sep 24, 2025 | 165.00 | 171.00 | 165.00 | 169.80 | 169.80 | 0.71% | 98,922 |
| Sep 23, 2025 | 169.40 | 170.00 | 165.80 | 168.60 | 168.60 | 2.18% | 596,723 |
| Sep 22, 2025 | 166.40 | 168.60 | 165.00 | 165.00 | 165.00 | -1.90% | 195,262 |
| Sep 19, 2025 | 164.50 | 168.60 | 164.50 | 168.20 | 168.20 | 1.45% | 805,851 |
| Sep 18, 2025 | 175.60 | 175.60 | 165.20 | 165.80 | 165.80 | -4.38% | 423,909 |
| Sep 17, 2025 | 176.60 | 176.60 | 171.00 | 173.40 | 169.84 | 0.12% | 511,216 |
| Sep 16, 2025 | 174.60 | 178.80 | 172.20 | 173.20 | 169.64 | -2.70% | 263,868 |
| Sep 15, 2025 | 185.20 | 185.20 | 175.40 | 178.00 | 174.34 | -1.55% | 184,314 |
| Sep 12, 2025 | 187.00 | 187.00 | 177.20 | 180.80 | 177.09 | -1.20% | 492,542 |
| Sep 11, 2025 | 186.20 | 186.20 | 182.20 | 183.00 | 179.24 | -0.44% | 93,439 |
| Sep 10, 2025 | 189.60 | 189.60 | 183.80 | 183.80 | 180.02 | -1.92% | 798,532 |
| Sep 9, 2025 | 190.20 | 190.60 | 186.20 | 187.40 | 183.55 | -0.64% | 1,315,742 |
| Sep 8, 2025 | 185.80 | 192.20 | 185.80 | 188.60 | 184.73 | -1.26% | 187,782 |
| Sep 5, 2025 | 190.00 | 191.20 | 186.80 | 191.00 | 187.08 | 1.60% | 356,153 |
| Sep 4, 2025 | 186.60 | 190.80 | 178.00 | 188.00 | 184.14 | 3.30% | 2,028,393 |
| Sep 3, 2025 | 187.80 | 192.40 | 179.20 | 182.00 | 178.26 | -2.26% | 329,575 |
| Sep 2, 2025 | 189.60 | 192.40 | 185.60 | 186.20 | 182.37 | -2.51% | 346,270 |
| Sep 1, 2025 | 193.20 | 193.40 | 189.00 | 191.00 | 187.07 | 0.63% | 70,645 |
| Aug 29, 2025 | 191.00 | 193.00 | 187.80 | 189.80 | 185.90 | 0.11% | 128,464 |
| Aug 28, 2025 | 188.40 | 191.80 | 187.40 | 189.60 | 185.70 | 0.64% | 612,542 |
| Aug 27, 2025 | 190.00 | 191.40 | 187.60 | 188.40 | 184.53 | -0.53% | 97,457 |