Skip to main content
Cairn Homes plc (LON:CRN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
198.80
-6.20 (-3.02%)
At close: Mar 9, 2026

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.012.021.961.991.99-3.02%435,953
Mar 6, 20262.062.092.042.052.05-0.73%262,278
Mar 5, 20262.092.092.042.072.071.47%713,094
Mar 4, 20261.962.051.952.042.043.93%927,525
Mar 3, 20262.042.041.941.961.96-4.72%234,799
Mar 2, 20262.102.102.052.062.06-1.91%180,712
Feb 27, 20262.082.112.072.102.100.72%1,145,966
Feb 26, 20262.042.082.012.082.084.31%722,311
Feb 25, 20262.042.061.991.991.99-2.01%102,949
Feb 24, 20262.002.082.002.042.04-209,446
Feb 23, 20262.082.082.042.042.04-1.69%188,493
Feb 20, 20262.052.082.042.072.070.98%777,715
Feb 19, 20262.052.072.032.052.050.24%638,162
Feb 18, 20261.912.061.912.052.054.44%456,894
Feb 17, 20261.951.971.931.961.96-0.20%161,102
Feb 16, 20261.961.971.951.961.96-0.41%492,610
Feb 13, 20261.941.971.911.971.971.55%689,023
Feb 12, 20261.992.021.941.941.94-2.71%396,796
Feb 11, 20261.942.001.921.991.992.26%357,348
Feb 10, 20261.901.961.881.951.952.42%385,298
Feb 9, 20261.911.921.871.901.900.21%111,396
Feb 6, 20261.861.901.851.901.900.53%116,607
Feb 5, 20261.901.931.861.891.89-0.53%279,348
Feb 4, 20261.791.911.791.901.904.51%355,155
Feb 3, 20261.821.851.791.821.82-0.22%1,912,592
Feb 2, 20261.791.831.791.821.820.77%107,479
Jan 30, 20261.841.861.791.811.81-1.74%199,766
Jan 29, 20261.871.871.831.841.84-0.33%88,420
Jan 28, 20261.841.871.841.851.850.11%86,954
Jan 27, 20261.811.861.811.841.840.88%123,128
Jan 26, 20261.821.851.801.831.830.99%148,907
Jan 23, 20261.871.891.811.811.81-3.42%208,406
Jan 22, 20261.901.911.861.871.87-0.95%289,405
Jan 21, 20261.861.891.841.891.893.50%526,154
Jan 20, 20261.831.851.811.831.830.77%190,046
Jan 19, 20261.841.841.781.811.81-1.84%128,193
Jan 16, 20261.831.851.821.851.850.87%121,530
Jan 15, 20261.791.841.771.831.833.27%309,460
Jan 14, 20261.801.811.731.771.77-1.44%260,980
Jan 13, 20261.831.851.791.801.80-2.70%438,236
Jan 12, 20261.851.871.821.851.850.43%137,556
Jan 9, 20261.791.841.791.841.842.79%478,693
Jan 8, 20261.811.821.791.791.79-0.55%375,314
Jan 7, 20261.821.821.781.801.80-0.44%649,905
Jan 6, 20261.761.831.761.811.810.56%133,851
Jan 5, 20261.801.811.771.801.800.90%162,805
Jan 2, 20261.791.821.761.781.78-0.22%235,567
Dec 31, 20251.811.821.791.791.79-1.76%95,445
Dec 30, 20251.801.821.801.821.821.34%61,743
Dec 29, 20251.811.811.771.801.800.90%190,105
Dec 24, 20251.751.791.751.781.78-0.78%38,039
Dec 23, 20251.751.791.751.791.790.22%134,840
Dec 22, 20251.771.791.751.791.790.11%226,113
Dec 19, 20251.841.841.751.791.79-0.45%1,240,498
Dec 18, 20251.761.821.761.801.80-0.66%424,200
Dec 17, 20251.821.851.801.811.81-0.55%278,052
Dec 16, 20251.781.841.781.821.821.00%1,801,146
Dec 15, 20251.781.811.771.801.801.12%1,210,131
Dec 12, 20251.761.791.751.781.780.56%3,337,967
Dec 11, 20251.751.781.741.771.771.49%307,024
Dec 10, 20251.741.751.721.741.741.16%179,028
Dec 9, 20251.751.761.721.721.72-1.37%195,109
Dec 8, 20251.761.791.741.751.75-1.24%97,532
Dec 5, 20251.721.791.721.771.770.68%674,954
Dec 4, 20251.751.781.741.761.760.69%121,061
Dec 3, 20251.751.771.741.751.75-0.34%185,362
Dec 2, 20251.791.801.751.751.75-1.68%344,629
Dec 1, 20251.781.791.761.781.780.11%362,351
Nov 28, 20251.781.781.741.781.781.48%125,827
Nov 27, 20251.761.781.751.751.75-0.11%263,272
Nov 26, 20251.801.801.741.761.76-0.45%155,395
Nov 25, 20251.731.771.731.761.762.32%1,414,686
Nov 24, 20251.681.741.681.721.721.53%158,097
Nov 21, 20251.661.711.661.701.701.07%97,399
Nov 20, 20251.691.721.681.681.680.12%408,958
Nov 19, 20251.651.701.651.681.680.48%582,374
Nov 18, 20251.661.681.641.671.670.48%334,038
Nov 17, 20251.741.751.661.661.66-3.93%130,658
Nov 14, 20251.681.731.681.731.730.70%173,255
Nov 13, 20251.741.761.721.721.72-1.49%480,995
Nov 12, 20251.731.741.711.741.740.58%682,813
Nov 11, 20251.711.761.711.731.732.00%213,214
Nov 10, 20251.681.711.671.701.702.29%97,009
Nov 7, 20251.691.701.641.661.66-1.19%179,949
Nov 6, 20251.681.711.671.681.68-0.12%174,607
Nov 5, 20251.691.721.681.681.68-1.52%355,672
Nov 4, 20251.691.721.681.711.711.18%758,855
Nov 3, 20251.701.721.691.691.69-0.35%144,270
Oct 31, 20251.701.711.691.701.70-0.12%170,510
Oct 30, 20251.711.721.691.701.70-0.35%301,076
Oct 29, 20251.671.721.661.701.701.67%254,295
Oct 28, 20251.681.701.661.681.68-0.24%1,144,096
Oct 27, 20251.721.721.661.681.68-0.59%77,110
Oct 24, 20251.651.691.651.691.691.44%191,776
Oct 23, 20251.691.711.651.671.67-0.72%151,184
Oct 22, 20251.651.691.641.681.682.32%268,805
Oct 21, 20251.611.651.611.641.64-0.24%147,290
Oct 20, 20251.671.671.631.641.64-0.96%135,504
Oct 17, 20251.681.691.631.661.66-1.78%455,426
Oct 16, 20251.691.701.671.691.690.60%144,650