Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 223.50
+5.00 (2.29%)
Aug 13, 2026, 4:47 PM GMT
Cairn Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 222.00 | 227.00 | 219.50 | 223.50 | 223.50 | 2.29% | 188,086 |
| Aug 12, 2026 | 218.00 | 221.00 | 217.00 | 218.50 | 218.50 | 0.46% | 1,413,426 |
| Aug 11, 2026 | 216.50 | 220.50 | 214.00 | 217.50 | 217.50 | 0.69% | 680,714 |
| Aug 10, 2026 | 215.50 | 217.50 | 214.00 | 216.00 | 216.00 | - | 154,026 |
| Aug 7, 2026 | 216.50 | 217.50 | 212.50 | 216.00 | 216.00 | -0.46% | 144,366 |
| Aug 6, 2026 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 107,611 |
| Aug 5, 2026 | 212.00 | 214.00 | 211.50 | 214.00 | 214.00 | 0.71% | 156,711 |
| Aug 4, 2026 | 213.00 | 213.50 | 208.50 | 212.50 | 212.50 | - | 195,054 |
| Aug 3, 2026 | 210.00 | 213.50 | 209.50 | 212.50 | 212.50 | 1.92% | 216,128 |
| Jul 31, 2026 | 209.50 | 215.34 | 206.50 | 208.50 | 208.50 | -2.80% | 263,447 |
| Jul 30, 2026 | 215.00 | 216.50 | 210.50 | 214.50 | 214.50 | 1.18% | 140,037 |
| Jul 29, 2026 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.62% | 160,190 |
| Jul 28, 2026 | 217.50 | 217.50 | 213.50 | 215.50 | 215.50 | 0.47% | 120,435 |
| Jul 27, 2026 | 215.00 | 216.50 | 213.00 | 214.50 | 214.50 | 1.42% | 190,155 |
| Jul 24, 2026 | 210.50 | 213.00 | 209.50 | 211.50 | 211.50 | 0.48% | 224,924 |
| Jul 23, 2026 | 217.50 | 217.50 | 210.00 | 210.50 | 210.50 | -1.64% | 196,685 |
| Jul 22, 2026 | 210.00 | 215.00 | 208.50 | 214.00 | 214.00 | 1.90% | 197,008 |
| Jul 21, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.72% | 1,444,140 |
| Jul 20, 2026 | 209.50 | 211.50 | 207.50 | 208.50 | 208.50 | -0.48% | 221,232 |
| Jul 17, 2026 | 207.50 | 212.50 | 207.50 | 209.50 | 209.50 | 0.24% | 276,149 |
| Jul 16, 2026 | 208.50 | 210.00 | 206.00 | 209.00 | 209.00 | 0.24% | 157,981 |
| Jul 15, 2026 | 206.00 | 209.50 | 204.50 | 208.50 | 208.50 | 0.97% | 259,550 |
| Jul 14, 2026 | 206.50 | 209.00 | 203.00 | 206.50 | 206.50 | -2.13% | 243,312 |
| Jul 13, 2026 | 206.00 | 212.50 | 206.00 | 211.00 | 211.00 | - | 156,407 |
| Jul 10, 2026 | 219.00 | 219.00 | 206.50 | 211.00 | 211.00 | -2.76% | 397,087 |
| Jul 9, 2026 | 215.00 | 218.00 | 211.50 | 217.00 | 217.00 | 2.12% | 217,310 |
| Jul 8, 2026 | 218.00 | 218.00 | 209.50 | 212.50 | 212.50 | -1.16% | 272,188 |
| Jul 7, 2026 | 217.00 | 228.00 | 215.00 | 215.00 | 215.00 | -1.60% | 1,756,866 |
| Jul 6, 2026 | 222.00 | 222.00 | 214.50 | 218.50 | 218.50 | - | 229,823 |
| Jul 3, 2026 | 216.00 | 218.50 | 214.50 | 218.50 | 218.50 | 2.10% | 145,847 |
| Jul 2, 2026 | 215.00 | 217.50 | 212.00 | 214.00 | 214.00 | -0.93% | 227,612 |
| Jul 1, 2026 | 214.00 | 216.50 | 210.00 | 216.00 | 216.00 | 0.47% | 222,564 |
| Jun 30, 2026 | 212.50 | 217.00 | 209.50 | 215.00 | 215.00 | 1.18% | 369,636 |
| Jun 29, 2026 | 217.50 | 217.50 | 211.00 | 212.50 | 212.50 | -0.93% | 282,849 |
| Jun 26, 2026 | 214.50 | 215.00 | 211.50 | 214.50 | 214.50 | -0.46% | 1,182,021 |
| Jun 25, 2026 | 213.00 | 215.50 | 209.50 | 215.50 | 215.50 | 2.86% | 989,666 |
| Jun 24, 2026 | 197.40 | 211.00 | 197.40 | 209.50 | 209.50 | 2.95% | 581,641 |
| Jun 23, 2026 | 201.00 | 205.00 | 195.60 | 203.50 | 203.50 | 2.36% | 395,370 |
| Jun 22, 2026 | 203.00 | 203.00 | 195.80 | 198.80 | 198.80 | -0.40% | 440,244 |
| Jun 19, 2026 | 197.00 | 202.00 | 197.00 | 199.60 | 199.60 | -0.94% | 256,839 |
| Jun 18, 2026 | 200.50 | 201.50 | 196.00 | 201.50 | 201.50 | 0.75% | 355,056 |
| Jun 17, 2026 | 194.40 | 200.00 | 194.20 | 200.00 | 200.00 | 2.35% | 1,328,581 |
| Jun 16, 2026 | 195.60 | 198.20 | 195.00 | 195.40 | 195.40 | - | 169,571 |
| Jun 15, 2026 | 196.20 | 198.00 | 195.20 | 195.40 | 195.40 | 1.45% | 128,673 |
| Jun 12, 2026 | 194.00 | 197.60 | 191.00 | 192.60 | 192.60 | -0.21% | 503,400 |
| Jun 11, 2026 | 193.00 | 194.60 | 190.60 | 193.00 | 193.00 | -0.52% | 305,295 |
| Jun 10, 2026 | 195.00 | 197.60 | 193.60 | 194.00 | 194.00 | -0.31% | 1,069,798 |
| Jun 9, 2026 | 196.40 | 198.40 | 194.00 | 194.60 | 194.60 | - | 449,752 |
| Jun 8, 2026 | 202.50 | 202.50 | 194.40 | 194.60 | 194.60 | -5.07% | 212,630 |
| Jun 5, 2026 | 206.00 | 208.50 | 204.50 | 205.00 | 205.00 | - | 173,138 |