Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 199.20
+1.60 (0.81%)
May 22, 2026, 4:35 PM GMT
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 200.00 | 200.50 | 195.80 | 199.20 | 199.20 | 0.81% | 149,169 |
| May 21, 2026 | 202.50 | 202.50 | 196.40 | 197.60 | 197.60 | -0.40% | 222,522 |
| May 20, 2026 | 194.40 | 200.50 | 192.80 | 198.40 | 198.40 | 2.16% | 852,939 |
| May 19, 2026 | 203.00 | 203.00 | 194.20 | 194.20 | 194.20 | -2.80% | 322,901 |
| May 18, 2026 | 201.00 | 202.50 | 198.80 | 199.80 | 199.80 | -1.09% | 381,733 |
| May 15, 2026 | 197.20 | 204.50 | 197.20 | 202.00 | 202.00 | -1.22% | 481,069 |
| May 14, 2026 | 201.50 | 204.50 | 200.50 | 204.50 | 204.50 | 2.45% | 335,064 |
| May 13, 2026 | 195.60 | 200.50 | 195.40 | 199.60 | 199.60 | 1.01% | 777,221 |
| May 12, 2026 | 198.00 | 200.00 | 196.20 | 197.60 | 197.60 | -1.00% | 286,146 |
| May 11, 2026 | 201.00 | 201.50 | 198.20 | 199.60 | 199.60 | -0.20% | 1,235,632 |
| May 8, 2026 | 206.00 | 206.00 | 198.60 | 200.00 | 200.00 | -1.23% | 139,729 |
| May 7, 2026 | 209.00 | 210.50 | 201.00 | 202.50 | 202.50 | -2.88% | 425,395 |
| May 6, 2026 | 194.00 | 208.50 | 194.00 | 208.50 | 208.50 | 6.38% | 537,726 |
| May 5, 2026 | 191.00 | 197.20 | 187.60 | 196.00 | 196.00 | 3.59% | 585,804 |
| 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% | 341,270 |
| 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 | -1.10% | 659,007 |
| 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 |