Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 178.00
+2.60 (1.48%)
Nov 28, 2025, 4:35 PM BST
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 176.00 | 178.20 | 175.00 | 175.00 | - | -0.34% | 175,032 |
| Nov 26, 2025 | 180.00 | 180.00 | 173.60 | 175.60 | 175.60 | -0.45% | 155,395 |
| Nov 25, 2025 | 172.80 | 177.20 | 172.80 | 176.40 | 176.40 | 2.32% | 1,414,686 |
| Nov 24, 2025 | 168.40 | 173.80 | 168.40 | 172.40 | 172.40 | 1.53% | 158,097 |
| Nov 21, 2025 | 166.00 | 171.00 | 166.00 | 169.80 | 169.80 | 1.07% | 97,399 |
| Nov 20, 2025 | 169.20 | 172.00 | 168.00 | 168.00 | 168.00 | 0.12% | 408,958 |
| Nov 19, 2025 | 165.00 | 170.40 | 165.00 | 167.80 | 167.80 | 0.48% | 582,374 |
| Nov 18, 2025 | 166.00 | 168.12 | 164.40 | 167.00 | 167.00 | 0.48% | 334,038 |
| Nov 17, 2025 | 174.20 | 174.60 | 166.20 | 166.20 | 166.20 | -3.93% | 130,658 |
| Nov 14, 2025 | 168.20 | 173.00 | 168.20 | 173.00 | 173.00 | 0.70% | 173,255 |
| Nov 13, 2025 | 174.20 | 176.40 | 171.60 | 171.80 | 171.80 | -1.49% | 480,995 |
| Nov 12, 2025 | 173.20 | 174.40 | 171.20 | 174.40 | 174.40 | 0.58% | 682,813 |
| Nov 11, 2025 | 171.20 | 176.00 | 171.20 | 173.40 | 173.40 | 2.00% | 213,214 |
| Nov 10, 2025 | 168.20 | 171.40 | 166.60 | 170.00 | 170.00 | 2.29% | 97,009 |
| Nov 7, 2025 | 169.00 | 169.60 | 163.99 | 166.20 | 166.20 | -1.19% | 179,949 |
| Nov 6, 2025 | 168.00 | 170.80 | 167.40 | 168.20 | 168.20 | -0.12% | 174,607 |
| Nov 5, 2025 | 169.00 | 171.60 | 168.40 | 168.40 | 168.40 | -1.52% | 355,672 |
| Nov 4, 2025 | 169.00 | 172.40 | 167.80 | 171.00 | 171.00 | 1.18% | 758,855 |
| 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% | 170,510 |
| 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% | 254,295 |
| 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 | 165.40 | 169.00 | 165.00 | 169.00 | 169.00 | 1.44% | 191,776 |
| Oct 23, 2025 | 169.00 | 170.60 | 165.20 | 166.60 | 166.60 | -0.72% | 151,184 |
| Oct 22, 2025 | 165.20 | 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 | 166.60 | 166.60 | 163.40 | 164.40 | 164.40 | -0.96% | 135,504 |
| Oct 17, 2025 | 167.60 | 169.00 | 163.20 | 166.00 | 166.00 | -1.78% | 455,426 |
| Oct 16, 2025 | 168.60 | 170.20 | 167.40 | 169.00 | 169.00 | 0.60% | 144,650 |
| Oct 15, 2025 | 173.60 | 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% | 196,078 |
| Oct 13, 2025 | 169.00 | 174.20 | 169.00 | 173.80 | 173.80 | 2.84% | 298,440 |
| Oct 10, 2025 | 168.40 | 170.80 | 167.20 | 169.00 | 169.00 | 0.60% | 1,531,718 |
| Oct 9, 2025 | 165.40 | 169.20 | 165.20 | 168.00 | 168.00 | 1.33% | 759,832 |
| Oct 8, 2025 | 166.20 | 166.60 | 164.40 | 165.80 | 165.80 | 0.24% | 351,977 |
| Oct 7, 2025 | 169.20 | 170.00 | 165.40 | 165.40 | 165.40 | -1.55% | 1,118,137 |
| Oct 6, 2025 | 170.00 | 170.80 | 166.80 | 168.00 | 168.00 | -1.87% | 300,389 |
| Oct 3, 2025 | 171.00 | 171.60 | 168.80 | 171.20 | 171.20 | 0.71% | 368,821 |
| Oct 2, 2025 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1.07% | 576,643 |
| 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 | 168.80 | 171.80 | 167.00 | 169.80 | 169.80 | 1.68% | 104,596 |
| Sep 26, 2025 | 171.20 | 172.89 | 166.60 | 167.00 | 167.00 | -1.65% | 428,543 |
| Sep 25, 2025 | 170.00 | 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% | 195,263 |
| Sep 19, 2025 | 165.80 | 168.60 | 164.50 | 168.20 | 168.20 | 1.45% | 805,851 |