Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 192.80
-1.40 (-0.72%)
Aug 8, 2025, 8:16 AM BST
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 191.60 | 195.00 | 191.40 | 194.20 | 194.20 | 2.53% | 107,003 |
| Aug 6, 2025 | 188.60 | 193.60 | 188.60 | 189.40 | 189.40 | - | 301,771 |
| Aug 5, 2025 | 191.20 | 193.00 | 187.80 | 189.40 | 189.40 | -0.11% | 114,086 |
| Aug 4, 2025 | 187.00 | 190.20 | 184.20 | 189.60 | 189.60 | 2.60% | 195,745 |
| Aug 1, 2025 | 191.80 | 191.80 | 183.60 | 184.80 | 184.80 | -1.70% | 112,989 |
| Jul 31, 2025 | 181.60 | 189.00 | 180.72 | 188.00 | 188.00 | 4.21% | 309,315 |
| Jul 30, 2025 | 183.05 | 185.40 | 179.00 | 180.40 | 180.40 | -1.96% | 117,795 |
| Jul 29, 2025 | 189.60 | 189.60 | 183.80 | 184.00 | 184.00 | -0.43% | 153,586 |
| Jul 28, 2025 | 190.48 | 192.20 | 184.00 | 184.80 | 184.80 | -2.43% | 113,565 |
| Jul 25, 2025 | 187.80 | 191.20 | 187.20 | 189.40 | 189.40 | -0.53% | 120,709 |
| Jul 24, 2025 | 191.40 | 193.00 | 189.00 | 190.40 | 190.40 | 0.11% | 185,307 |
| Jul 23, 2025 | 190.41 | 192.40 | 188.20 | 190.20 | 190.20 | 0.42% | 150,376 |
| Jul 22, 2025 | 187.07 | 189.40 | 184.80 | 189.40 | 189.40 | 1.50% | 133,911 |
| Jul 21, 2025 | 190.20 | 190.67 | 185.22 | 186.60 | 186.60 | -1.27% | 52,231 |
| Jul 18, 2025 | 194.40 | 194.40 | 188.20 | 189.00 | 189.00 | -1.36% | 152,748 |
| Jul 17, 2025 | 190.80 | 192.40 | 189.40 | 191.60 | 191.60 | 0.95% | 219,950 |
| Jul 16, 2025 | 190.41 | 191.60 | 188.60 | 189.80 | 189.80 | -0.11% | 151,377 |
| Jul 15, 2025 | 187.00 | 192.60 | 187.00 | 190.00 | 190.00 | -0.42% | 404,668 |
| Jul 14, 2025 | 191.40 | 191.40 | 186.80 | 190.80 | 190.80 | 1.17% | 121,728 |
| Jul 11, 2025 | 189.78 | 192.00 | 188.20 | 188.60 | 188.60 | -0.53% | 305,397 |
| Jul 10, 2025 | 185.60 | 190.00 | 184.00 | 189.60 | 189.60 | 2.71% | 275,397 |
| Jul 9, 2025 | 181.51 | 186.80 | 176.80 | 184.60 | 184.60 | 2.33% | 525,538 |
| Jul 8, 2025 | 180.78 | 182.00 | 179.80 | 180.40 | 180.40 | 0.56% | 112,241 |
| Jul 7, 2025 | 179.00 | 183.10 | 178.80 | 179.40 | 179.40 | -0.44% | 336,270 |
| Jul 4, 2025 | 182.00 | 182.40 | 177.60 | 180.20 | 180.20 | -0.99% | 120,948 |
| Jul 3, 2025 | 174.00 | 182.40 | 174.00 | 182.00 | 182.00 | 2.94% | 237,263 |
| Jul 2, 2025 | 188.83 | 189.00 | 176.80 | 176.80 | 176.80 | -6.16% | 465,529 |
| Jul 1, 2025 | 186.60 | 188.40 | 181.40 | 188.40 | 188.40 | 1.84% | 294,140 |
| Jun 30, 2025 | 187.23 | 188.20 | 182.40 | 185.00 | 185.00 | -0.64% | 162,674 |
| Jun 27, 2025 | 185.60 | 187.40 | 184.60 | 186.20 | 186.20 | 1.20% | 404,585 |
| Jun 26, 2025 | 176.00 | 185.40 | 176.00 | 184.00 | 184.00 | 2.11% | 265,542 |
| Jun 25, 2025 | 186.00 | 186.00 | 176.20 | 180.20 | 180.20 | -2.70% | 282,586 |
| Jun 24, 2025 | 184.60 | 187.00 | 183.94 | 185.20 | 185.20 | 1.87% | 491,077 |
| Jun 23, 2025 | 183.40 | 185.60 | 181.80 | 181.80 | 181.80 | -3.09% | 365,484 |
| Jun 20, 2025 | 182.24 | 187.60 | 182.24 | 187.60 | 187.60 | 3.19% | 985,427 |
| Jun 19, 2025 | 185.80 | 188.40 | 180.82 | 181.80 | 181.80 | -2.47% | 85,960 |
| Jun 18, 2025 | 188.80 | 188.80 | 184.80 | 186.40 | 186.40 | -0.32% | 225,674 |
| Jun 17, 2025 | 187.00 | 191.60 | 186.20 | 187.00 | 187.00 | -2.20% | 225,220 |
| Jun 16, 2025 | 190.46 | 195.20 | 190.46 | 191.20 | 191.20 | - | 334,004 |
| Jun 13, 2025 | 191.09 | 192.80 | 188.60 | 191.20 | 191.20 | -1.34% | 405,016 |
| Jun 12, 2025 | 193.60 | 193.80 | 190.60 | 193.80 | 193.80 | 0.73% | 535,246 |
| Jun 11, 2025 | 182.80 | 192.40 | 182.80 | 192.40 | 192.40 | 2.56% | 235,319 |
| Jun 10, 2025 | 187.80 | 189.00 | 185.14 | 187.60 | 187.60 | 1.63% | 123,820 |
| Jun 9, 2025 | 178.02 | 184.60 | 178.02 | 184.60 | 184.60 | 1.43% | 131,302 |
| Jun 6, 2025 | 187.40 | 187.40 | 181.60 | 182.00 | 182.00 | -2.15% | 202,878 |
| Jun 5, 2025 | 186.00 | 187.00 | 182.00 | 186.00 | 186.00 | 1.20% | 334,803 |
| Jun 4, 2025 | 187.40 | 187.40 | 182.80 | 183.80 | 183.80 | -0.97% | 227,480 |
| Jun 3, 2025 | 186.48 | 189.00 | 183.20 | 185.60 | 185.60 | -0.22% | 901,384 |
| Jun 2, 2025 | 187.80 | 188.40 | 181.76 | 186.00 | 186.00 | 0.98% | 1,054,076 |
| May 30, 2025 | 185.00 | 190.20 | 183.60 | 184.20 | 184.20 | -2.02% | 1,152,879 |