Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 189.20
+1.00 (0.53%)
May 1, 2026, 4:35 PM GMT
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 191.00 | 191.00 | 186.40 | 189.20 | 189.20 | 0.53% | 24,719 |
| Apr 30, 2026 | 183.40 | 188.80 | 183.40 | 188.20 | 188.20 | 1.07% | 1,353,696 |
| Apr 29, 2026 | 185.00 | 190.80 | 185.00 | 186.20 | 186.20 | -1.59% | 672,920 |
| Apr 28, 2026 | 188.00 | 189.20 | 184.60 | 189.20 | 189.20 | 0.75% | 192,806 |
| Apr 27, 2026 | 189.60 | 189.80 | 186.40 | 187.80 | 187.80 | 0.43% | 172,808 |
| Apr 24, 2026 | 186.00 | 188.00 | 183.80 | 187.00 | 187.00 | 0.32% | 208,196 |
| Apr 23, 2026 | 195.60 | 195.60 | 186.00 | 186.40 | 186.40 | -3.72% | 646,699 |
| Apr 22, 2026 | 190.00 | 194.00 | 190.00 | 193.60 | 188.48 | 0.83% | 2,354,908 |
| Apr 21, 2026 | 193.60 | 194.80 | 191.60 | 192.00 | 186.92 | -0.52% | 204,756 |
| Apr 20, 2026 | 197.80 | 198.60 | 193.00 | 193.00 | 187.90 | -2.33% | 194,337 |
| Apr 17, 2026 | 193.40 | 199.80 | 190.80 | 197.60 | 192.38 | 2.49% | 481,717 |
| Apr 16, 2026 | 193.60 | 196.00 | 192.80 | 192.80 | 187.70 | -0.92% | 93,575 |
| Apr 15, 2026 | 195.40 | 197.40 | 193.00 | 194.60 | 189.46 | -0.41% | 381,776 |
| Apr 14, 2026 | 188.00 | 196.60 | 188.00 | 195.40 | 190.23 | 1.77% | 270,286 |
| Apr 13, 2026 | 194.60 | 194.60 | 188.60 | 192.00 | 186.92 | -0.41% | 217,188 |
| Apr 10, 2026 | 191.00 | 195.40 | 189.20 | 192.80 | 187.70 | 1.05% | 276,442 |
| Apr 9, 2026 | 197.20 | 197.20 | 189.00 | 190.80 | 185.76 | -1.34% | 1,072,431 |
| Apr 8, 2026 | 189.40 | 196.60 | 189.20 | 193.40 | 188.29 | 5.11% | 902,580 |
| Apr 7, 2026 | 186.80 | 187.20 | 184.00 | 184.00 | 179.14 | -0.65% | 2,137,960 |
| Apr 2, 2026 | 183.80 | 186.60 | 182.00 | 185.20 | 180.30 | -0.96% | 189,841 |
| Apr 1, 2026 | 183.00 | 187.80 | 182.80 | 187.00 | 182.06 | 3.43% | 694,396 |
| Mar 31, 2026 | 178.60 | 182.80 | 178.60 | 180.80 | 176.02 | 0.56% | 229,505 |
| Mar 30, 2026 | 180.20 | 182.00 | 179.40 | 179.80 | 175.05 | -0.55% | 187,500 |
| Mar 27, 2026 | 181.00 | 183.60 | 178.80 | 180.80 | 176.02 | -1.09% | 167,599 |
| Mar 26, 2026 | 186.40 | 189.60 | 182.60 | 182.80 | 177.97 | -2.45% | 217,504 |
| Mar 25, 2026 | 183.00 | 189.20 | 181.00 | 187.40 | 182.45 | 3.88% | 637,966 |
| Mar 24, 2026 | 182.60 | 185.40 | 179.20 | 180.40 | 175.63 | -2.49% | 316,281 |
| Mar 23, 2026 | 190.00 | 190.00 | 179.00 | 185.00 | 180.11 | -1.28% | 2,391,749 |
| Mar 20, 2026 | 191.20 | 192.60 | 185.74 | 187.40 | 182.45 | -3.80% | 446,569 |
| Mar 19, 2026 | 198.60 | 200.00 | 194.80 | 194.80 | 189.65 | -3.56% | 259,961 |
| Mar 18, 2026 | 191.20 | 202.50 | 191.20 | 202.00 | 196.66 | 3.06% | 302,442 |
| Mar 17, 2026 | 191.40 | 197.60 | 190.40 | 196.00 | 190.82 | 2.19% | 125,496 |
| Mar 16, 2026 | 192.00 | 198.20 | 190.60 | 191.80 | 186.73 | -2.54% | 610,750 |
| Mar 13, 2026 | 207.00 | 207.00 | 195.60 | 196.80 | 191.60 | -2.57% | 392,323 |
| Mar 12, 2026 | 203.00 | 205.00 | 200.00 | 202.00 | 196.66 | - | 327,800 |
| Mar 11, 2026 | 199.80 | 202.00 | 198.60 | 202.00 | 196.66 | 1.71% | 240,995 |
| Mar 10, 2026 | 203.00 | 205.00 | 198.60 | 198.60 | 193.35 | -0.10% | 200,668 |
| Mar 9, 2026 | 200.50 | 201.75 | 196.40 | 198.80 | 193.54 | -3.02% | 435,953 |
| Mar 6, 2026 | 206.00 | 208.50 | 204.00 | 205.00 | 199.58 | -0.73% | 262,278 |
| Mar 5, 2026 | 208.50 | 209.00 | 203.50 | 206.50 | 201.04 | 1.47% | 713,094 |
| Mar 4, 2026 | 196.40 | 204.50 | 195.00 | 203.50 | 198.12 | 3.93% | 927,525 |
| Mar 3, 2026 | 204.00 | 204.00 | 194.20 | 195.80 | 190.62 | -4.72% | 234,799 |
| Mar 2, 2026 | 210.00 | 210.00 | 204.50 | 205.50 | 200.07 | -1.91% | 180,712 |
| Feb 27, 2026 | 207.50 | 211.00 | 206.50 | 209.50 | 203.96 | 0.72% | 1,145,966 |
| Feb 26, 2026 | 203.50 | 208.00 | 200.50 | 208.00 | 202.50 | 4.31% | 722,311 |
| Feb 25, 2026 | 203.50 | 205.50 | 199.20 | 199.40 | 194.13 | -2.01% | 102,949 |
| Feb 24, 2026 | 199.80 | 208.00 | 199.80 | 203.50 | 198.12 | - | 209,446 |
| Feb 23, 2026 | 208.00 | 208.00 | 203.50 | 203.50 | 198.12 | -1.69% | 188,493 |
| Feb 20, 2026 | 205.00 | 207.50 | 204.00 | 207.00 | 201.53 | 0.98% | 777,715 |
| Feb 19, 2026 | 205.00 | 206.50 | 202.50 | 205.00 | 199.58 | 0.24% | 638,162 |