Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 165.80
+0.40 (0.24%)
Oct 8, 2025, 4:35 PM BST
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 168.52 | 170.00 | 165.40 | 165.40 | 165.40 | -1.55% | 1,113,062 |
| Oct 6, 2025 | 170.00 | 170.80 | 166.80 | 168.00 | 168.00 | -1.87% | 298,081 |
| 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 |
| Aug 26, 2025 | 192.80 | 192.80 | 187.80 | 189.40 | 185.51 | -0.84% | 102,755 |
| Aug 22, 2025 | 193.80 | 193.80 | 189.20 | 191.00 | 187.07 | 0.53% | 182,246 |
| Aug 21, 2025 | 186.60 | 193.60 | 186.60 | 190.00 | 186.09 | 0.53% | 125,077 |
| Aug 20, 2025 | 193.80 | 193.80 | 188.80 | 189.00 | 185.11 | -1.77% | 108,374 |
| Aug 19, 2025 | 189.00 | 193.20 | 187.00 | 192.40 | 188.44 | 5.60% | 2,264,462 |
| Aug 18, 2025 | 186.80 | 188.80 | 182.20 | 182.20 | 178.45 | -1.30% | 550,303 |
| Aug 15, 2025 | 189.20 | 190.20 | 184.60 | 184.60 | 180.80 | -0.86% | 337,967 |
| Aug 14, 2025 | 181.40 | 189.88 | 181.40 | 186.20 | 182.37 | -0.21% | 180,526 |
| Aug 13, 2025 | 188.40 | 189.20 | 185.01 | 186.60 | 182.76 | 0.76% | 175,696 |
| Aug 12, 2025 | 192.20 | 192.20 | 185.20 | 185.20 | 181.39 | -3.44% | 225,288 |
| Aug 11, 2025 | 195.00 | 195.00 | 189.20 | 191.80 | 187.86 | -0.52% | 70,432 |
| Aug 8, 2025 | 189.20 | 194.40 | 189.20 | 192.80 | 188.84 | -0.72% | 106,577 |
| Aug 7, 2025 | 191.60 | 195.00 | 191.40 | 194.20 | 190.21 | 2.53% | 108,955 |
| Aug 6, 2025 | 188.60 | 193.60 | 188.60 | 189.40 | 185.51 | - | 301,771 |
| Aug 5, 2025 | 191.20 | 193.00 | 187.80 | 189.40 | 185.51 | -0.11% | 114,086 |
| Aug 4, 2025 | 187.00 | 190.20 | 184.20 | 189.60 | 185.70 | 2.60% | 195,745 |
| Aug 1, 2025 | 191.80 | 191.80 | 183.60 | 184.80 | 181.00 | -1.70% | 112,989 |
| Jul 31, 2025 | 181.60 | 189.00 | 180.72 | 188.00 | 184.13 | 4.21% | 309,315 |
| Jul 30, 2025 | 183.05 | 185.40 | 179.00 | 180.40 | 176.69 | -1.96% | 117,795 |
| Jul 29, 2025 | 189.60 | 189.60 | 183.80 | 184.00 | 180.22 | -0.43% | 153,586 |