Cairn Homes plc (LON:CRN)
London
· Delayed Price · Currency is GBP · Price in GBX 177.00
+1.20 (0.68%)
At close: Dec 5, 2025
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.80 | 179.20 | 171.80 | 177.00 | 177.00 | 0.68% | 674,954 |
| Dec 4, 2025 | 174.80 | 177.60 | 174.20 | 175.80 | 175.80 | 0.69% | 121,061 |
| Dec 3, 2025 | 175.20 | 177.20 | 174.00 | 174.60 | 174.60 | -0.34% | 185,362 |
| Dec 2, 2025 | 178.80 | 179.60 | 175.00 | 175.20 | 175.20 | -1.68% | 344,629 |
| Dec 1, 2025 | 177.60 | 178.60 | 175.60 | 178.20 | 178.20 | 0.11% | 362,351 |
| Nov 28, 2025 | 177.60 | 178.20 | 173.80 | 178.00 | 178.00 | 1.48% | 125,827 |
| Nov 27, 2025 | 176.00 | 178.20 | 174.60 | 175.40 | 175.40 | -0.11% | 263,272 |
| Nov 26, 2025 | 180.00 | 180.00 | 173.60 | 175.60 | 175.60 | -0.45% | 155,395 |
| Nov 25, 2025 | 172.80 | 177.20 | 172.80 | 176.40 | 176.40 | 2.32% | 1,414,686 |
| Nov 24, 2025 | 168.40 | 173.80 | 168.40 | 172.40 | 172.40 | 1.53% | 158,097 |
| Nov 21, 2025 | 166.00 | 171.00 | 166.00 | 169.80 | 169.80 | 1.07% | 97,399 |
| Nov 20, 2025 | 169.20 | 172.00 | 168.00 | 168.00 | 168.00 | 0.12% | 408,958 |
| Nov 19, 2025 | 165.00 | 170.40 | 165.00 | 167.80 | 167.80 | 0.48% | 582,374 |
| Nov 18, 2025 | 166.00 | 168.12 | 164.40 | 167.00 | 167.00 | 0.48% | 334,038 |
| Nov 17, 2025 | 174.20 | 174.60 | 166.20 | 166.20 | 166.20 | -3.93% | 130,658 |
| Nov 14, 2025 | 168.20 | 173.00 | 168.20 | 173.00 | 173.00 | 0.70% | 173,255 |
| Nov 13, 2025 | 174.20 | 176.40 | 171.60 | 171.80 | 171.80 | -1.49% | 480,995 |
| Nov 12, 2025 | 173.20 | 174.40 | 171.20 | 174.40 | 174.40 | 0.58% | 682,813 |
| Nov 11, 2025 | 171.20 | 176.00 | 171.20 | 173.40 | 173.40 | 2.00% | 213,214 |
| Nov 10, 2025 | 168.20 | 171.40 | 166.60 | 170.00 | 170.00 | 2.29% | 97,009 |
| Nov 7, 2025 | 169.00 | 169.60 | 163.99 | 166.20 | 166.20 | -1.19% | 179,949 |
| Nov 6, 2025 | 168.00 | 170.80 | 167.40 | 168.20 | 168.20 | -0.12% | 174,607 |
| Nov 5, 2025 | 169.00 | 171.60 | 168.40 | 168.40 | 168.40 | -1.52% | 355,672 |
| Nov 4, 2025 | 169.00 | 172.40 | 167.80 | 171.00 | 171.00 | 1.18% | 758,855 |
| Nov 3, 2025 | 170.00 | 171.60 | 168.80 | 169.00 | 169.00 | -0.35% | 144,270 |
| Oct 31, 2025 | 169.60 | 171.40 | 168.63 | 169.60 | 169.60 | -0.12% | 170,510 |
| Oct 30, 2025 | 171.00 | 172.40 | 169.20 | 169.80 | 169.80 | -0.35% | 301,076 |
| Oct 29, 2025 | 167.40 | 172.00 | 166.20 | 170.40 | 170.40 | 1.67% | 254,295 |
| Oct 28, 2025 | 167.60 | 170.40 | 165.80 | 167.60 | 167.60 | -0.24% | 1,144,096 |
| Oct 27, 2025 | 172.00 | 172.00 | 166.20 | 168.00 | 168.00 | -0.59% | 77,110 |
| Oct 24, 2025 | 165.40 | 169.00 | 165.00 | 169.00 | 169.00 | 1.44% | 191,776 |
| Oct 23, 2025 | 169.00 | 170.60 | 165.20 | 166.60 | 166.60 | -0.72% | 151,184 |
| Oct 22, 2025 | 165.20 | 168.60 | 163.51 | 167.80 | 167.80 | 2.32% | 268,805 |
| Oct 21, 2025 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | -0.24% | 147,290 |
| Oct 20, 2025 | 166.60 | 166.60 | 163.40 | 164.40 | 164.40 | -0.96% | 135,504 |
| Oct 17, 2025 | 167.60 | 169.00 | 163.20 | 166.00 | 166.00 | -1.78% | 455,426 |
| Oct 16, 2025 | 168.60 | 170.20 | 167.40 | 169.00 | 169.00 | 0.60% | 144,650 |
| Oct 15, 2025 | 173.60 | 177.20 | 167.40 | 168.00 | 168.00 | -3.89% | 1,096,375 |
| Oct 14, 2025 | 173.80 | 175.20 | 172.20 | 174.80 | 174.80 | 0.58% | 196,078 |
| Oct 13, 2025 | 169.00 | 174.20 | 169.00 | 173.80 | 173.80 | 2.84% | 298,440 |
| Oct 10, 2025 | 168.40 | 170.80 | 167.20 | 169.00 | 169.00 | 0.60% | 1,531,718 |
| Oct 9, 2025 | 165.40 | 169.20 | 165.20 | 168.00 | 168.00 | 1.33% | 759,832 |
| Oct 8, 2025 | 166.20 | 166.60 | 164.40 | 165.80 | 165.80 | 0.24% | 351,977 |
| Oct 7, 2025 | 169.20 | 170.00 | 165.40 | 165.40 | 165.40 | -1.55% | 1,118,137 |
| Oct 6, 2025 | 170.00 | 170.80 | 166.80 | 168.00 | 168.00 | -1.87% | 300,389 |
| Oct 3, 2025 | 171.00 | 171.60 | 168.80 | 171.20 | 171.20 | 0.71% | 368,821 |
| Oct 2, 2025 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1.07% | 576,643 |
| Oct 1, 2025 | 172.00 | 172.00 | 167.00 | 168.20 | 168.20 | -0.24% | 161,153 |
| Sep 30, 2025 | 173.80 | 173.80 | 166.60 | 168.60 | 168.60 | -0.71% | 526,591 |
| Sep 29, 2025 | 168.80 | 171.80 | 167.00 | 169.80 | 169.80 | 1.68% | 104,596 |
| Sep 26, 2025 | 171.20 | 172.89 | 166.60 | 167.00 | 167.00 | -1.65% | 428,543 |
| Sep 25, 2025 | 170.00 | 172.80 | 168.80 | 169.80 | 169.80 | - | 624,456 |
| Sep 24, 2025 | 165.00 | 171.00 | 165.00 | 169.80 | 169.80 | 0.71% | 98,922 |
| Sep 23, 2025 | 169.40 | 170.00 | 165.80 | 168.60 | 168.60 | 2.18% | 596,723 |
| Sep 22, 2025 | 166.40 | 168.60 | 165.00 | 165.00 | 165.00 | -1.90% | 195,263 |
| Sep 19, 2025 | 165.80 | 168.60 | 164.50 | 168.20 | 168.20 | 1.45% | 805,851 |
| Sep 18, 2025 | 175.60 | 175.60 | 165.20 | 165.80 | 165.80 | -4.38% | 423,909 |
| Sep 17, 2025 | 176.60 | 176.60 | 171.00 | 173.40 | 169.84 | 0.12% | 511,217 |
| Sep 16, 2025 | 174.60 | 178.80 | 172.20 | 173.20 | 169.65 | -2.70% | 263,868 |
| Sep 15, 2025 | 185.20 | 185.20 | 175.40 | 178.00 | 174.35 | -1.55% | 184,315 |
| Sep 12, 2025 | 187.00 | 187.00 | 177.20 | 180.80 | 177.09 | -1.20% | 492,542 |
| Sep 11, 2025 | 185.80 | 186.20 | 182.20 | 183.00 | 179.25 | -0.44% | 93,440 |
| Sep 10, 2025 | 187.80 | 189.60 | 183.80 | 183.80 | 180.03 | -1.92% | 798,533 |
| Sep 9, 2025 | 190.20 | 190.60 | 186.20 | 187.40 | 183.56 | -0.64% | 1,315,742 |
| Sep 8, 2025 | 185.80 | 192.20 | 185.80 | 188.60 | 184.73 | -1.26% | 187,783 |
| Sep 5, 2025 | 190.00 | 191.20 | 186.80 | 191.00 | 187.08 | 1.60% | 356,152 |
| Sep 4, 2025 | 186.60 | 190.80 | 178.00 | 188.00 | 184.14 | 3.30% | 2,028,394 |
| Sep 3, 2025 | 187.80 | 192.40 | 179.20 | 182.00 | 178.27 | -2.26% | 329,576 |
| Sep 2, 2025 | 189.60 | 192.40 | 185.60 | 186.20 | 182.38 | -2.51% | 346,270 |
| Sep 1, 2025 | 193.20 | 193.40 | 189.00 | 191.00 | 187.08 | 0.63% | 70,645 |
| Aug 29, 2025 | 189.20 | 193.00 | 187.80 | 189.80 | 185.91 | 0.11% | 128,464 |
| Aug 28, 2025 | 188.40 | 191.80 | 187.40 | 189.60 | 185.71 | 0.64% | 612,542 |
| Aug 27, 2025 | 190.00 | 191.40 | 187.60 | 188.40 | 184.54 | -0.53% | 97,458 |
| Aug 26, 2025 | 192.80 | 192.80 | 187.80 | 189.40 | 185.52 | -0.84% | 102,755 |
| Aug 22, 2025 | 193.80 | 193.80 | 189.20 | 191.00 | 187.08 | 0.53% | 182,246 |
| Aug 21, 2025 | 186.60 | 193.60 | 186.60 | 190.00 | 186.10 | 0.53% | 125,077 |
| Aug 20, 2025 | 193.80 | 193.80 | 188.80 | 189.00 | 185.12 | -1.77% | 108,374 |
| Aug 19, 2025 | 189.00 | 193.20 | 187.00 | 192.40 | 188.45 | 5.60% | 2,264,462 |
| Aug 18, 2025 | 186.80 | 188.80 | 182.20 | 182.20 | 178.46 | -1.30% | 550,302 |
| Aug 15, 2025 | 189.20 | 190.20 | 184.60 | 184.60 | 180.81 | -0.86% | 337,967 |
| Aug 14, 2025 | 181.40 | 189.88 | 181.40 | 186.20 | 182.38 | -0.21% | 180,526 |
| Aug 13, 2025 | 188.20 | 189.20 | 185.01 | 186.60 | 182.77 | 0.76% | 175,696 |
| Aug 12, 2025 | 191.00 | 192.20 | 185.20 | 185.20 | 181.40 | -3.44% | 225,288 |
| Aug 11, 2025 | 195.00 | 195.00 | 189.20 | 191.80 | 187.87 | -0.52% | 70,432 |
| Aug 8, 2025 | 192.00 | 194.40 | 189.20 | 192.80 | 188.85 | -0.72% | 106,577 |
| Aug 7, 2025 | 192.00 | 195.00 | 191.40 | 194.20 | 190.22 | 2.53% | 108,956 |
| Aug 6, 2025 | 192.80 | 193.60 | 188.60 | 189.40 | 185.52 | - | 301,772 |
| Aug 5, 2025 | 190.60 | 193.00 | 187.80 | 189.40 | 185.52 | -0.11% | 114,087 |
| Aug 4, 2025 | 187.60 | 190.20 | 184.20 | 189.60 | 185.71 | 2.60% | 195,746 |
| Aug 1, 2025 | 191.80 | 191.80 | 183.60 | 184.80 | 181.01 | -1.70% | 112,989 |
| Jul 31, 2025 | 181.60 | 189.00 | 180.72 | 188.00 | 184.14 | 4.21% | 309,315 |
| Jul 30, 2025 | 184.00 | 185.40 | 179.00 | 180.40 | 176.70 | -1.96% | 117,795 |
| Jul 29, 2025 | 189.60 | 189.60 | 183.80 | 184.00 | 180.23 | -0.43% | 153,587 |
| Jul 28, 2025 | 190.80 | 192.20 | 184.00 | 184.80 | 181.01 | -2.43% | 113,566 |
| Jul 25, 2025 | 189.40 | 191.20 | 187.20 | 189.40 | 185.52 | -0.53% | 120,709 |
| Jul 24, 2025 | 191.40 | 193.00 | 189.00 | 190.40 | 186.50 | 0.11% | 185,308 |
| Jul 23, 2025 | 190.60 | 192.40 | 188.20 | 190.20 | 186.30 | 0.42% | 150,377 |
| Jul 22, 2025 | 187.20 | 189.40 | 184.80 | 189.40 | 185.52 | 1.50% | 133,911 |
| Jul 21, 2025 | 189.80 | 190.67 | 185.22 | 186.60 | 182.77 | -1.27% | 52,232 |
| Jul 18, 2025 | 194.00 | 194.40 | 188.20 | 189.00 | 185.12 | -1.36% | 152,749 |