Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 188.00
+6.00 (3.30%)
Sep 4, 2025, 4:35 PM BST
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 186.60 | 190.80 | 178.00 | 189.00 | 189.00 | 3.85% | 1,613,844 |
| Sep 3, 2025 | 187.80 | 192.40 | 179.20 | 182.00 | 182.00 | -2.26% | 329,575 |
| Sep 2, 2025 | 189.60 | 192.40 | 185.60 | 186.20 | 186.20 | -2.51% | 346,270 |
| Sep 1, 2025 | 193.20 | 193.40 | 189.00 | 191.00 | 191.00 | 0.63% | 70,645 |
| Aug 29, 2025 | 191.00 | 193.00 | 187.80 | 189.80 | 189.80 | 0.11% | 128,464 |
| Aug 28, 2025 | 188.40 | 191.80 | 187.40 | 189.60 | 189.60 | 0.64% | 612,542 |
| Aug 27, 2025 | 190.00 | 191.40 | 187.60 | 188.40 | 188.40 | -0.53% | 97,457 |
| Aug 26, 2025 | 192.80 | 192.80 | 187.80 | 189.40 | 189.40 | -0.84% | 102,755 |
| Aug 22, 2025 | 193.80 | 193.80 | 189.20 | 191.00 | 191.00 | 0.53% | 182,246 |
| Aug 21, 2025 | 186.60 | 193.60 | 186.60 | 190.00 | 190.00 | 0.53% | 125,077 |
| Aug 20, 2025 | 193.80 | 193.80 | 188.80 | 189.00 | 189.00 | -1.77% | 108,374 |
| Aug 19, 2025 | 189.00 | 193.20 | 187.00 | 192.40 | 192.40 | 5.60% | 2,264,462 |
| Aug 18, 2025 | 186.80 | 188.80 | 182.20 | 182.20 | 182.20 | -1.30% | 550,303 |
| Aug 15, 2025 | 189.20 | 190.20 | 184.60 | 184.60 | 184.60 | -0.86% | 337,967 |
| Aug 14, 2025 | 181.40 | 189.88 | 181.40 | 186.20 | 186.20 | -0.21% | 180,526 |
| Aug 13, 2025 | 188.40 | 189.20 | 185.01 | 186.60 | 186.60 | 0.76% | 175,696 |
| Aug 12, 2025 | 192.20 | 192.20 | 185.20 | 185.20 | 185.20 | -3.44% | 225,288 |
| Aug 11, 2025 | 195.00 | 195.00 | 189.20 | 191.80 | 191.80 | -0.52% | 70,432 |
| Aug 8, 2025 | 189.20 | 194.40 | 189.20 | 192.80 | 192.80 | -0.72% | 106,577 |
| Aug 7, 2025 | 191.60 | 195.00 | 191.40 | 194.20 | 194.20 | 2.53% | 108,955 |
| 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 |