Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 232.00
0.00 (0.43%)
Sep 23, 2026, 8:31 AM GMT
Cairn Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 234.50 | 234.50 | 230.00 | 232.00 | 232.00 | 0.43% | 291,004 |
| Sep 21, 2026 | 229.00 | 233.00 | 225.50 | 231.00 | 231.00 | 2.21% | 196,172 |
| Sep 18, 2026 | 235.00 | 233.00 | 225.50 | 226.00 | 226.00 | -3.21% | 1,172,810 |
| Sep 17, 2026 | 235.00 | 235.50 | 231.00 | 233.50 | 233.50 | 0.80% | 407,496 |
| Sep 16, 2026 | 231.27 | 238.00 | 232.00 | 235.50 | 231.64 | 1.95% | 435,567 |
| Sep 15, 2026 | 231.50 | 233.50 | 229.00 | 231.00 | 227.21 | 0.43% | 453,365 |
| Sep 14, 2026 | 234.00 | 234.50 | 230.00 | 230.00 | 226.23 | -1.71% | 453,701 |
| Sep 11, 2026 | 236.00 | 239.00 | 233.00 | 234.00 | 230.16 | -1.89% | 694,447 |
| Sep 10, 2026 | 237.50 | 240.00 | 233.50 | 238.50 | 234.59 | 1.27% | 358,919 |
| Sep 9, 2026 | 243.00 | 243.00 | 235.00 | 235.50 | 231.64 | -1.87% | 343,961 |
| Sep 8, 2026 | 237.00 | 241.41 | 236.50 | 240.00 | 236.06 | 0.21% | 249,337 |
| Sep 7, 2026 | 251.00 | 251.00 | 239.50 | 239.50 | 235.57 | -3.82% | 1,463,576 |
| Sep 4, 2026 | 244.50 | 249.00 | 240.50 | 249.00 | 244.92 | 1.43% | 769,459 |
| Sep 3, 2026 | 237.50 | 245.50 | 232.50 | 245.50 | 241.47 | 4.91% | 1,216,340 |
| Sep 2, 2026 | 227.00 | 240.00 | 227.00 | 234.00 | 230.16 | 4.46% | 1,008,545 |
| Sep 1, 2026 | 216.00 | 225.50 | 216.00 | 224.00 | 220.33 | 1.13% | 329,377 |
| Aug 28, 2026 | 219.00 | 224.00 | 219.00 | 221.50 | 217.87 | 0.23% | 169,406 |
| Aug 27, 2026 | 221.50 | 223.30 | 219.58 | 221.00 | 217.38 | - | 91,817 |
| Aug 26, 2026 | 217.00 | 223.00 | 217.00 | 221.00 | 217.38 | 1.84% | 301,568 |
| Aug 25, 2026 | 215.00 | 219.00 | 212.50 | 217.00 | 213.44 | 1.64% | 525,077 |
| Aug 24, 2026 | 215.50 | 215.50 | 212.50 | 213.50 | 210.00 | -0.93% | 124,082 |
| Aug 21, 2026 | 215.00 | 216.00 | 212.98 | 215.50 | 211.97 | 1.65% | 409,270 |
| Aug 20, 2026 | 215.00 | 217.00 | 211.00 | 212.00 | 208.52 | -1.17% | 114,802 |
| Aug 19, 2026 | 217.00 | 218.50 | 214.00 | 214.50 | 210.98 | -0.92% | 610,036 |
| Aug 18, 2026 | 220.50 | 221.00 | 216.50 | 216.50 | 212.95 | -2.48% | 68,756 |
| Aug 17, 2026 | 221.00 | 222.04 | 219.50 | 222.00 | 218.36 | 0.45% | 111,889 |
| Aug 14, 2026 | 225.50 | 225.50 | 220.50 | 221.00 | 217.38 | -1.12% | 176,931 |
| Aug 13, 2026 | 222.00 | 227.00 | 219.50 | 223.50 | 219.84 | 2.29% | 283,720 |
| Aug 12, 2026 | 218.00 | 221.00 | 217.00 | 218.50 | 214.92 | 0.46% | 1,413,426 |
| Aug 11, 2026 | 215.00 | 220.50 | 214.00 | 217.50 | 213.93 | 0.69% | 684,173 |
| Aug 10, 2026 | 214.00 | 217.50 | 214.00 | 216.00 | 212.46 | - | 161,333 |
| Aug 7, 2026 | 216.50 | 217.50 | 212.50 | 216.00 | 212.46 | -0.46% | 144,366 |
| Aug 6, 2026 | 214.00 | 217.00 | 214.00 | 217.00 | 213.44 | 1.40% | 107,611 |
| Aug 5, 2026 | 212.00 | 215.00 | 211.50 | 214.00 | 210.49 | 0.71% | 156,711 |
| Aug 4, 2026 | 213.00 | 213.61 | 208.50 | 212.50 | 209.02 | - | 199,592 |
| Aug 3, 2026 | 210.00 | 213.50 | 209.50 | 212.50 | 209.02 | 1.92% | 216,128 |
| Jul 31, 2026 | 209.50 | 215.34 | 206.50 | 208.50 | 205.08 | -2.80% | 263,447 |
| Jul 30, 2026 | 215.00 | 216.50 | 210.50 | 214.50 | 210.98 | 1.18% | 140,037 |
| Jul 29, 2026 | 216.00 | 217.00 | 212.00 | 212.00 | 208.52 | -1.62% | 160,190 |
| Jul 28, 2026 | 217.50 | 217.50 | 213.50 | 215.50 | 211.97 | 0.47% | 131,183 |
| Jul 27, 2026 | 215.00 | 216.50 | 213.00 | 214.50 | 210.98 | 1.42% | 190,155 |
| Jul 24, 2026 | 210.50 | 213.00 | 209.50 | 211.50 | 208.03 | 0.48% | 240,860 |
| Jul 23, 2026 | 217.50 | 217.50 | 210.00 | 210.50 | 207.05 | -1.64% | 196,685 |
| Jul 22, 2026 | 210.00 | 215.00 | 207.50 | 214.00 | 210.49 | 1.90% | 200,768 |
| Jul 21, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 206.56 | 0.72% | 1,462,727 |
| Jul 20, 2026 | 209.50 | 211.50 | 207.50 | 208.50 | 205.08 | -0.48% | 221,232 |
| Jul 17, 2026 | 207.50 | 212.50 | 207.50 | 209.50 | 206.07 | 0.24% | 276,149 |
| Jul 16, 2026 | 208.50 | 210.00 | 205.50 | 209.00 | 205.57 | 0.24% | 164,392 |
| Jul 15, 2026 | 206.00 | 209.50 | 204.50 | 208.50 | 205.08 | 0.97% | 259,550 |
| Jul 14, 2026 | 206.50 | 209.00 | 203.00 | 206.50 | 203.11 | -2.13% | 243,312 |