Cairn Homes plc (LON:CRN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 232.00
+2.00 (0.87%)
Nov 2, 2026, 4:35 PM GMT
Cairn Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 236.50 | 236.50 | 230.00 | 232.00 | 232.00 | 0.87% | 590,370 |
| Oct 30, 2026 | 232.50 | 234.50 | 230.00 | 230.00 | 230.00 | -0.65% | 249,558 |
| Oct 29, 2026 | 231.00 | 233.50 | 230.00 | 231.50 | 231.50 | 0.43% | 197,740 |
| Oct 28, 2026 | 235.50 | 236.00 | 230.50 | 230.50 | 230.50 | -1.07% | 566,363 |
| Oct 27, 2026 | 231.50 | 233.50 | 228.50 | 233.00 | 233.00 | 1.75% | 373,737 |
| Oct 26, 2026 | 231.00 | 232.50 | 226.50 | 229.00 | 229.00 | 0.88% | 671,577 |
| Oct 23, 2026 | 223.00 | 229.00 | 223.00 | 227.00 | 227.00 | -0.44% | 849,914 |
| Oct 22, 2026 | 222.50 | 228.50 | 222.00 | 228.00 | 228.00 | 2.01% | 2,686,661 |
| Oct 21, 2026 | 222.50 | 226.00 | 222.50 | 223.50 | 223.50 | - | 2,137,967 |
| Oct 20, 2026 | 227.00 | 227.00 | 220.50 | 223.50 | 223.50 | 0.90% | 2,097,591 |
| Oct 19, 2026 | 224.50 | 224.50 | 220.50 | 221.50 | 221.50 | -1.34% | 472,599 |
| Oct 16, 2026 | 223.50 | 225.00 | 222.50 | 224.50 | 224.50 | 0.22% | 2,349,025 |
| Oct 15, 2026 | 224.00 | 227.00 | 222.50 | 224.00 | 224.00 | 0.45% | 557,260 |
| Oct 14, 2026 | 224.00 | 226.40 | 222.50 | 223.00 | 223.00 | -0.45% | 628,439 |
| Oct 13, 2026 | 222.00 | 225.00 | 219.50 | 224.00 | 224.00 | 0.45% | 267,874 |
| Oct 12, 2026 | 219.50 | 225.00 | 219.50 | 223.00 | 223.00 | 0.90% | 550,718 |
| Oct 9, 2026 | 220.00 | 226.00 | 220.00 | 221.00 | 221.00 | -0.90% | 398,636 |
| Oct 8, 2026 | 231.00 | 231.00 | 222.00 | 223.00 | 223.00 | -1.76% | 594,090 |
| Oct 7, 2026 | 231.00 | 231.00 | 225.00 | 227.00 | 227.00 | - | 267,443 |
| Oct 6, 2026 | 225.50 | 229.50 | 223.00 | 227.00 | 227.00 | 1.11% | 1,223,887 |
| Oct 5, 2026 | 228.50 | 229.00 | 222.00 | 224.50 | 224.50 | -1.10% | 341,634 |
| Oct 2, 2026 | 229.50 | 229.50 | 224.00 | 227.00 | 227.00 | 1.11% | 736,610 |
| Oct 1, 2026 | 231.50 | 234.50 | 224.50 | 224.50 | 224.50 | -4.47% | 618,618 |
| Sep 30, 2026 | 242.00 | 242.00 | 234.00 | 235.00 | 235.00 | -0.84% | 597,753 |
| Sep 29, 2026 | 238.00 | 241.00 | 236.00 | 237.00 | 237.00 | - | 503,367 |
| Sep 28, 2026 | 231.50 | 238.00 | 228.50 | 237.00 | 237.00 | 3.04% | 1,778,212 |
| Sep 25, 2026 | 231.00 | 233.00 | 229.50 | 230.00 | 230.00 | 0.66% | 569,183 |
| Sep 24, 2026 | 236.00 | 236.00 | 227.50 | 228.50 | 228.50 | -0.87% | 1,759,221 |
| Sep 23, 2026 | 230.00 | 233.50 | 230.00 | 230.50 | 230.50 | -0.65% | 253,589 |
| Sep 22, 2026 | 234.50 | 234.50 | 229.50 | 232.00 | 232.00 | 0.43% | 306,023 |
| Sep 21, 2026 | 227.00 | 233.00 | 224.60 | 231.00 | 231.00 | 2.21% | 196,239 |
| Sep 18, 2026 | 233.00 | 235.00 | 225.50 | 226.00 | 226.00 | -3.21% | 1,299,764 |
| Sep 17, 2026 | 233.50 | 236.00 | 230.70 | 233.50 | 233.50 | 0.80% | 421,513 |
| Sep 16, 2026 | 232.00 | 238.00 | 231.30 | 235.50 | 231.64 | 1.95% | 453,679 |
| 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 | 241.40 | 236.50 | 240.00 | 236.07 | 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 | 241.48 | 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 | 219.60 | 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 |