Cairn Homes plc (LON:CRN)
London · Delayed Price · Currency is GBP · Price in GBX 234.00
+10.00 (4.46%)
Sep 2, 2026, 4:35 PM GMT
Cairn Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 227.00 | 240.00 | 227.00 | 234.00 | 234.00 | 4.46% | 907,060 |
| Sep 1, 2026 | 216.00 | 225.50 | 216.00 | 224.00 | 224.00 | 1.13% | 327,377 |
| Aug 28, 2026 | 219.00 | 224.00 | 219.00 | 221.50 | 221.50 | 0.23% | 169,406 |
| Aug 27, 2026 | 221.50 | 223.30 | 219.60 | 221.00 | 221.00 | - | 91,817 |
| Aug 26, 2026 | 217.00 | 223.00 | 217.00 | 221.00 | 221.00 | 1.84% | 301,568 |
| Aug 25, 2026 | 215.00 | 219.00 | 212.50 | 217.00 | 217.00 | 1.64% | 525,077 |
| Aug 24, 2026 | 215.50 | 215.50 | 212.50 | 213.50 | 213.50 | -0.93% | 124,082 |
| Aug 21, 2026 | 215.00 | 216.00 | 213.00 | 215.50 | 215.50 | 1.65% | 409,270 |
| Aug 20, 2026 | 215.00 | 217.00 | 211.00 | 212.00 | 212.00 | -1.17% | 114,802 |
| Aug 19, 2026 | 217.00 | 218.50 | 214.00 | 214.50 | 214.50 | -0.92% | 610,036 |
| Aug 18, 2026 | 220.50 | 221.00 | 216.50 | 216.50 | 216.50 | -2.48% | 68,756 |
| Aug 17, 2026 | 221.00 | 222.00 | 219.50 | 222.00 | 222.00 | 0.45% | 111,889 |
| Aug 14, 2026 | 225.50 | 225.50 | 220.50 | 221.00 | 221.00 | -1.12% | 176,931 |
| Aug 13, 2026 | 222.00 | 227.00 | 219.50 | 223.50 | 223.50 | 2.29% | 283,720 |
| Aug 12, 2026 | 218.00 | 221.00 | 217.00 | 218.50 | 218.50 | 0.46% | 1,413,426 |
| Aug 11, 2026 | 215.00 | 220.50 | 214.00 | 217.50 | 217.50 | 0.69% | 684,173 |
| Aug 10, 2026 | 214.00 | 217.50 | 214.00 | 216.00 | 216.00 | - | 161,333 |
| 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 | 215.00 | 211.50 | 214.00 | 214.00 | 0.71% | 156,711 |
| Aug 4, 2026 | 213.00 | 213.60 | 208.50 | 212.50 | 212.50 | - | 199,592 |
| Aug 3, 2026 | 210.00 | 213.50 | 209.50 | 212.50 | 212.50 | 1.92% | 216,128 |
| Jul 31, 2026 | 209.50 | 215.30 | 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% | 131,183 |
| 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% | 240,860 |
| Jul 23, 2026 | 217.50 | 217.50 | 210.00 | 210.50 | 210.50 | -1.64% | 196,685 |
| Jul 22, 2026 | 210.00 | 215.00 | 207.50 | 214.00 | 214.00 | 1.90% | 200,768 |
| Jul 21, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.72% | 1,462,727 |
| 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 | 205.50 | 209.00 | 209.00 | 0.24% | 164,392 |
| 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 | - | 165,074 |
| Jul 10, 2026 | 219.00 | 219.00 | 206.50 | 211.00 | 211.00 | -2.76% | 397,087 |
| Jul 9, 2026 | 215.00 | 218.00 | 211.00 | 217.00 | 217.00 | 2.12% | 218,897 |
| Jul 8, 2026 | 218.00 | 218.00 | 209.50 | 212.50 | 212.50 | -1.16% | 428,437 |
| 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% | 239,153 |
| Jun 30, 2026 | 212.50 | 217.00 | 209.50 | 215.00 | 215.00 | 1.18% | 537,888 |
| Jun 29, 2026 | 217.50 | 217.50 | 211.00 | 212.50 | 212.50 | -0.93% | 282,849 |
| Jun 26, 2026 | 214.50 | 216.00 | 211.50 | 214.50 | 214.50 | -0.46% | 1,203,955 |
| Jun 25, 2026 | 213.00 | 215.50 | 209.00 | 215.50 | 215.50 | 2.86% | 1,373,195 |
| Jun 24, 2026 | 197.40 | 211.00 | 197.40 | 209.50 | 209.50 | 2.95% | 581,641 |