Cairn Homes PLC CRN
LSE · United Kingdom · Consumer Durables
GBp 224.50-10.50 (-4.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 224.50 | -4.47% | GBp 231.50 | GBp 234.50 | GBp 224.50 | 614.12K |
| 2026-09-30 | GBp 235.00 | -0.84% | GBp 242.00 | GBp 242.00 | GBp 234.00 | 597.75K |
| 2026-09-29 | GBp 237.00 | 0.00% | GBp 238.00 | GBp 241.00 | GBp 236.00 | 503.37K |
| 2026-09-28 | GBp 237.00 | +3.04% | GBp 231.50 | GBp 238.00 | GBp 228.50 | 1.78M |
| 2026-09-25 | GBp 230.00 | +0.66% | GBp 231.00 | GBp 233.00 | GBp 229.50 | 569.18K |
| 2026-09-24 | GBp 228.50 | -0.87% | GBp 236.00 | GBp 236.00 | GBp 227.50 | 1.76M |
| 2026-09-23 | GBp 230.50 | -0.65% | GBp 230.00 | GBp 233.50 | GBp 230.00 | 253.59K |
| 2026-09-22 | GBp 232.00 | +0.43% | GBp 234.50 | GBp 234.50 | GBp 229.50 | 306.02K |
| 2026-09-21 | GBp 231.00 | +2.21% | GBp 227.00 | GBp 233.00 | GBp 224.62 | 196.24K |
| 2026-09-18 | GBp 226.00 | -3.21% | GBp 233.00 | GBp 235.00 | GBp 225.50 | 1.30M |
| 2026-09-17 | GBp 233.50 | -0.85% | GBp 233.50 | GBp 236.00 | GBp 230.67 | 421.51K |
| 2026-09-16 | GBp 235.50 | +1.95% | GBp 232.00 | GBp 238.00 | GBp 231.27 | 453.68K |
| 2026-09-15 | GBp 231.00 | +0.43% | GBp 231.50 | GBp 233.50 | GBp 229.00 | 453.36K |
| 2026-09-14 | GBp 230.00 | -1.71% | GBp 234.00 | GBp 234.50 | GBp 230.00 | 453.70K |
| 2026-09-11 | GBp 234.00 | -1.89% | GBp 236.00 | GBp 239.00 | GBp 233.00 | 694.45K |
| 2026-09-10 | GBp 238.50 | +1.27% | GBp 237.50 | GBp 240.00 | GBp 233.50 | 358.92K |
| 2026-09-09 | GBp 235.50 | -1.88% | GBp 243.00 | GBp 243.00 | GBp 235.00 | 343.96K |
| 2026-09-08 | GBp 240.00 | +0.21% | GBp 237.00 | GBp 241.41 | GBp 236.50 | 249.34K |
| 2026-09-07 | GBp 239.50 | -3.82% | GBp 251.00 | GBp 251.00 | GBp 239.50 | 1.46M |
| 2026-09-04 | GBp 249.00 | +1.43% | GBp 244.50 | GBp 249.00 | GBp 240.50 | 769.46K |
| 2026-09-03 | GBp 245.50 | +4.91% | GBp 237.50 | GBp 245.50 | GBp 232.50 | 1.22M |
| 2026-09-02 | GBp 234.00 | +4.46% | GBp 227.00 | GBp 240.00 | GBp 227.00 | 1.01M |
| 2026-09-01 | GBp 224.00 | +1.13% | GBp 216.00 | GBp 225.50 | GBp 216.00 | 329.38K |
| 2026-08-28 | GBp 221.50 | +0.23% | GBp 219.00 | GBp 224.00 | GBp 219.00 | 169.41K |
| 2026-08-27 | GBp 221.00 | 0.00% | GBp 221.50 | GBp 223.30 | GBp 219.58 | 91.82K |
| 2026-08-26 | GBp 221.00 | +1.84% | GBp 217.00 | GBp 223.00 | GBp 217.00 | 301.57K |
| 2026-08-25 | GBp 217.00 | +1.64% | GBp 215.00 | GBp 219.00 | GBp 212.50 | 525.08K |
| 2026-08-24 | GBp 213.50 | -0.93% | GBp 215.50 | GBp 215.50 | GBp 212.50 | 124.08K |
| 2026-08-21 | GBp 215.50 | +1.65% | GBp 215.00 | GBp 216.00 | GBp 212.98 | 409.27K |
| 2026-08-20 | GBp 212.00 | -1.17% | GBp 215.00 | GBp 217.00 | GBp 211.00 | 114.80K |
| 2026-08-19 | GBp 214.50 | -0.92% | GBp 217.00 | GBp 218.50 | GBp 214.00 | 610.04K |
| 2026-08-18 | GBp 216.50 | -2.48% | GBp 220.50 | GBp 221.00 | GBp 216.50 | 68.76K |
| 2026-08-17 | GBp 222.00 | +0.45% | GBp 221.00 | GBp 222.04 | GBp 219.50 | 111.89K |
| 2026-08-14 | GBp 221.00 | -1.12% | GBp 225.50 | GBp 225.50 | GBp 220.50 | 176.93K |
| 2026-08-13 | GBp 223.50 | +2.29% | GBp 222.00 | GBp 227.00 | GBp 219.50 | 283.72K |
| 2026-08-12 | GBp 218.50 | +0.46% | GBp 218.00 | GBp 221.00 | GBp 217.00 | 1.41M |
| 2026-08-11 | GBp 217.50 | +0.69% | GBp 215.00 | GBp 220.50 | GBp 214.00 | 684.17K |
| 2026-08-10 | GBp 216.00 | 0.00% | GBp 214.00 | GBp 217.50 | GBp 214.00 | 161.33K |
| 2026-08-07 | GBp 216.00 | -0.46% | GBp 216.50 | GBp 217.50 | GBp 212.50 | 144.37K |
| 2026-08-06 | GBp 217.00 | +1.40% | GBp 214.00 | GBp 217.00 | GBp 214.00 | 107.61K |
| 2026-08-05 | GBp 214.00 | +0.71% | GBp 212.00 | GBp 215.00 | GBp 211.50 | 156.71K |
| 2026-08-04 | GBp 212.50 | 0.00% | GBp 213.00 | GBp 213.61 | GBp 208.50 | 199.59K |
| 2026-08-03 | GBp 212.50 | +1.92% | GBp 210.00 | GBp 213.50 | GBp 209.50 | 216.13K |
| 2026-07-31 | GBp 208.50 | -2.80% | GBp 209.50 | GBp 215.34 | GBp 206.50 | 263.45K |
| 2026-07-30 | GBp 214.50 | +1.18% | GBp 215.00 | GBp 216.50 | GBp 210.50 | 140.04K |
| 2026-07-29 | GBp 212.00 | -1.62% | GBp 216.00 | GBp 217.00 | GBp 212.00 | 160.19K |
| 2026-07-28 | GBp 215.50 | +0.47% | GBp 217.50 | GBp 217.50 | GBp 213.50 | 131.18K |
| 2026-07-27 | GBp 214.50 | +1.42% | GBp 215.00 | GBp 216.50 | GBp 213.00 | 190.16K |
| 2026-07-24 | GBp 211.50 | +0.48% | GBp 210.50 | GBp 213.00 | GBp 209.50 | 240.86K |
| 2026-07-23 | GBp 210.50 | -1.64% | GBp 217.50 | GBp 217.50 | GBp 210.00 | 196.68K |
| 2026-07-22 | GBp 214.00 | +1.90% | GBp 210.00 | GBp 215.00 | GBp 207.50 | 200.77K |
| 2026-07-21 | GBp 210.00 | +0.72% | GBp 207.00 | GBp 210.00 | GBp 207.00 | 1.46M |
| 2026-07-20 | GBp 208.50 | -0.48% | GBp 209.50 | GBp 211.50 | GBp 207.50 | 221.23K |
| 2026-07-17 | GBp 209.50 | +0.24% | GBp 207.50 | GBp 212.50 | GBp 207.50 | 276.15K |
| 2026-07-16 | GBp 209.00 | +0.24% | GBp 208.50 | GBp 210.00 | GBp 205.50 | 164.39K |
| 2026-07-15 | GBp 208.50 | +0.97% | GBp 206.00 | GBp 209.50 | GBp 204.50 | 259.55K |
| 2026-07-14 | GBp 206.50 | -2.13% | GBp 206.50 | GBp 209.00 | GBp 203.00 | 243.31K |
| 2026-07-13 | GBp 211.00 | 0.00% | GBp 206.00 | GBp 212.50 | GBp 206.00 | 165.07K |
| 2026-07-10 | GBp 211.00 | -2.76% | GBp 219.00 | GBp 219.00 | GBp 206.50 | 397.09K |
| 2026-07-09 | GBp 217.00 | +2.12% | GBp 215.00 | GBp 218.00 | GBp 211.00 | 218.90K |
| 2026-07-08 | GBp 212.50 | -1.16% | GBp 218.00 | GBp 218.00 | GBp 209.50 | 428.44K |
| 2026-07-07 | GBp 215.00 | -1.60% | GBp 217.00 | GBp 228.00 | GBp 215.00 | 1.76M |
| 2026-07-06 | GBp 218.50 | 0.00% | GBp 222.00 | GBp 222.00 | GBp 214.50 | 229.82K |
| 2026-07-03 | GBp 218.50 | +2.10% | GBp 216.00 | GBp 218.50 | GBp 214.50 | 145.85K |
| 2026-07-02 | GBp 214.00 | -0.93% | GBp 215.00 | GBp 217.50 | GBp 212.00 | 227.61K |
| 2026-07-01 | GBp 216.00 | +0.47% | GBp 214.00 | GBp 216.50 | GBp 210.00 | 239.15K |
| 2026-06-30 | GBp 215.00 | +1.18% | GBp 212.50 | GBp 217.00 | GBp 209.50 | 537.89K |
| 2026-06-29 | GBp 212.50 | -0.93% | GBp 217.50 | GBp 217.50 | GBp 211.00 | 282.85K |
| 2026-06-26 | GBp 214.50 | -0.46% | GBp 214.50 | GBp 216.00 | GBp 211.50 | 1.20M |
| 2026-06-25 | GBp 215.50 | +2.86% | GBp 213.00 | GBp 215.50 | GBp 209.00 | 1.37M |
| 2026-06-24 | GBp 209.50 | +2.95% | GBp 197.40 | GBp 211.00 | GBp 197.40 | 581.64K |
| 2026-06-23 | GBp 203.50 | +2.36% | GBp 201.00 | GBp 205.00 | GBp 195.60 | 395.37K |
| 2026-06-22 | GBp 198.80 | -0.40% | GBp 203.00 | GBp 203.00 | GBp 195.60 | 445.16K |
| 2026-06-19 | GBp 199.60 | -0.94% | GBp 197.00 | GBp 202.00 | GBp 197.00 | 256.84K |
| 2026-06-18 | GBp 201.50 | +0.75% | GBp 197.80 | GBp 201.50 | GBp 196.00 | 395.05K |
| 2026-06-17 | GBp 200.00 | +2.35% | GBp 194.40 | GBp 200.00 | GBp 194.20 | 1.37M |
| 2026-06-16 | GBp 195.40 | 0.00% | GBp 195.60 | GBp 198.20 | GBp 195.00 | 169.57K |
| 2026-06-15 | GBp 195.40 | +1.45% | GBp 196.20 | GBp 198.00 | GBp 194.20 | 140.62K |
| 2026-06-12 | GBp 192.60 | -0.21% | GBp 194.00 | GBp 197.60 | GBp 191.00 | 548.29K |
| 2026-06-11 | GBp 193.00 | -0.52% | GBp 193.00 | GBp 194.80 | GBp 190.20 | 311.78K |
| 2026-06-10 | GBp 194.00 | -0.31% | GBp 195.00 | GBp 197.60 | GBp 193.60 | 1.08M |
| 2026-06-09 | GBp 194.60 | 0.00% | GBp 196.40 | GBp 198.50 | GBp 194.00 | 472.54K |
| 2026-06-08 | GBp 194.60 | -5.07% | GBp 202.50 | GBp 202.86 | GBp 194.40 | 215.44K |
| 2026-06-05 | GBp 205.00 | 0.00% | GBp 206.00 | GBp 208.50 | GBp 204.50 | 173.14K |
| 2026-06-04 | GBp 205.00 | +0.74% | GBp 205.50 | GBp 208.50 | GBp 203.00 | 516.78K |
| 2026-06-03 | GBp 203.50 | +1.50% | GBp 202.00 | GBp 204.30 | GBp 201.00 | 237.81K |
| 2026-06-02 | GBp 200.50 | -0.50% | GBp 203.50 | GBp 205.50 | GBp 199.60 | 269.31K |
| 2026-06-01 | GBp 201.50 | -1.71% | GBp 204.50 | GBp 205.50 | GBp 198.89 | 275.17K |
| 2026-05-29 | GBp 205.00 | +0.49% | GBp 203.00 | GBp 206.00 | GBp 201.00 | 473.75K |
| 2026-05-28 | GBp 204.00 | -0.49% | GBp 201.00 | GBp 205.00 | GBp 201.00 | 680.90K |