Cairn Homes plc (LON:CRN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.50 | 201.75 | 196.40 | 198.80 | 198.80 | -3.02% | 435,953 |
| Mar 6, 2026 | 206.00 | 208.50 | 204.00 | 205.00 | 205.00 | -0.73% | 262,278 |
| Mar 5, 2026 | 208.50 | 209.00 | 203.50 | 206.50 | 206.50 | 1.47% | 713,094 |
| Mar 4, 2026 | 196.40 | 204.50 | 195.00 | 203.50 | 203.50 | 3.93% | 927,525 |
| Mar 3, 2026 | 204.00 | 204.00 | 194.20 | 195.80 | 195.80 | -4.72% | 234,799 |
| Mar 2, 2026 | 210.00 | 210.00 | 204.50 | 205.50 | 205.50 | -1.91% | 180,712 |
| Feb 27, 2026 | 207.50 | 211.00 | 206.50 | 209.50 | 209.50 | 0.72% | 1,145,966 |
| Feb 26, 2026 | 203.50 | 208.00 | 200.50 | 208.00 | 208.00 | 4.31% | 722,311 |
| Feb 25, 2026 | 203.50 | 205.50 | 199.20 | 199.40 | 199.40 | -2.01% | 102,949 |
| Feb 24, 2026 | 199.80 | 208.00 | 199.80 | 203.50 | 203.50 | - | 209,446 |
| Feb 23, 2026 | 208.00 | 208.00 | 203.50 | 203.50 | 203.50 | -1.69% | 188,493 |
| Feb 20, 2026 | 205.00 | 207.50 | 204.00 | 207.00 | 207.00 | 0.98% | 777,715 |
| Feb 19, 2026 | 205.00 | 206.50 | 202.50 | 205.00 | 205.00 | 0.24% | 638,162 |
| Feb 18, 2026 | 191.00 | 206.00 | 191.00 | 204.50 | 204.50 | 4.44% | 456,894 |
| Feb 17, 2026 | 194.60 | 197.40 | 193.20 | 195.80 | 195.80 | -0.20% | 161,102 |
| Feb 16, 2026 | 196.40 | 196.80 | 194.60 | 196.20 | 196.20 | -0.41% | 492,610 |
| Feb 13, 2026 | 194.00 | 197.00 | 190.80 | 197.00 | 197.00 | 1.55% | 689,023 |
| Feb 12, 2026 | 199.40 | 201.50 | 194.00 | 194.00 | 194.00 | -2.71% | 396,796 |
| Feb 11, 2026 | 193.60 | 200.00 | 191.80 | 199.40 | 199.40 | 2.26% | 357,348 |
| Feb 10, 2026 | 189.80 | 196.00 | 188.40 | 195.00 | 195.00 | 2.42% | 385,298 |
| Feb 9, 2026 | 191.40 | 192.00 | 186.80 | 190.40 | 190.40 | 0.21% | 111,396 |
| Feb 6, 2026 | 186.20 | 190.20 | 185.20 | 190.00 | 190.00 | 0.53% | 116,607 |
| Feb 5, 2026 | 190.40 | 192.80 | 186.00 | 189.00 | 189.00 | -0.53% | 279,348 |
| Feb 4, 2026 | 179.00 | 191.20 | 179.00 | 190.00 | 190.00 | 4.51% | 355,155 |
| Feb 3, 2026 | 182.20 | 184.60 | 179.40 | 181.80 | 181.80 | -0.22% | 1,912,592 |
| Feb 2, 2026 | 179.40 | 182.80 | 179.40 | 182.20 | 182.20 | 0.77% | 107,479 |
| Jan 30, 2026 | 183.80 | 185.60 | 179.00 | 180.80 | 180.80 | -1.74% | 199,766 |
| Jan 29, 2026 | 186.80 | 186.80 | 183.40 | 184.00 | 184.00 | -0.33% | 88,420 |
| Jan 28, 2026 | 184.00 | 186.80 | 184.00 | 184.60 | 184.60 | 0.11% | 86,954 |
| Jan 27, 2026 | 181.40 | 185.60 | 181.40 | 184.40 | 184.40 | 0.88% | 123,128 |
| Jan 26, 2026 | 182.00 | 184.60 | 180.40 | 182.80 | 182.80 | 0.99% | 148,907 |
| Jan 23, 2026 | 187.00 | 188.80 | 180.96 | 181.00 | 181.00 | -3.42% | 208,406 |
| Jan 22, 2026 | 189.60 | 190.80 | 186.00 | 187.40 | 187.40 | -0.95% | 289,405 |
| Jan 21, 2026 | 186.20 | 189.20 | 184.00 | 189.20 | 189.20 | 3.50% | 526,154 |
| Jan 20, 2026 | 183.00 | 185.40 | 181.00 | 182.80 | 182.80 | 0.77% | 190,046 |
| Jan 19, 2026 | 183.80 | 184.40 | 178.00 | 181.40 | 181.40 | -1.84% | 128,193 |
| Jan 16, 2026 | 183.40 | 184.80 | 181.60 | 184.80 | 184.80 | 0.87% | 121,530 |
| Jan 15, 2026 | 179.00 | 184.40 | 177.40 | 183.20 | 183.20 | 3.27% | 309,460 |
| Jan 14, 2026 | 180.00 | 181.40 | 172.80 | 177.40 | 177.40 | -1.44% | 260,980 |
| Jan 13, 2026 | 182.80 | 185.40 | 178.60 | 180.00 | 180.00 | -2.70% | 438,236 |
| Jan 12, 2026 | 184.80 | 187.20 | 182.37 | 185.00 | 185.00 | 0.43% | 137,556 |
| Jan 9, 2026 | 179.00 | 184.40 | 179.00 | 184.20 | 184.20 | 2.79% | 478,693 |
| Jan 8, 2026 | 181.00 | 181.80 | 178.80 | 179.20 | 179.20 | -0.55% | 375,314 |
| Jan 7, 2026 | 181.80 | 181.80 | 178.40 | 180.20 | 180.20 | -0.44% | 649,905 |
| Jan 6, 2026 | 175.60 | 182.80 | 175.60 | 181.00 | 181.00 | 0.56% | 133,851 |
| Jan 5, 2026 | 180.20 | 181.00 | 177.00 | 180.00 | 180.00 | 0.90% | 162,805 |
| Jan 2, 2026 | 179.40 | 181.80 | 175.80 | 178.40 | 178.40 | -0.22% | 235,567 |
| Dec 31, 2025 | 181.40 | 182.00 | 178.80 | 178.80 | 178.80 | -1.76% | 95,445 |
| Dec 30, 2025 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.34% | 61,743 |
| Dec 29, 2025 | 181.20 | 181.40 | 176.80 | 179.60 | 179.60 | 0.90% | 190,105 |
| Dec 24, 2025 | 175.00 | 178.80 | 175.00 | 178.00 | 178.00 | -0.78% | 38,039 |
| Dec 23, 2025 | 175.00 | 179.40 | 175.00 | 179.40 | 179.40 | 0.22% | 134,840 |
| Dec 22, 2025 | 176.60 | 179.00 | 175.20 | 179.00 | 179.00 | 0.11% | 226,113 |
| Dec 19, 2025 | 183.60 | 183.60 | 175.40 | 178.80 | 178.80 | -0.45% | 1,240,498 |
| Dec 18, 2025 | 176.40 | 182.20 | 176.40 | 179.60 | 179.60 | -0.66% | 424,200 |
| Dec 17, 2025 | 182.00 | 184.80 | 180.20 | 180.80 | 180.80 | -0.55% | 278,052 |
| Dec 16, 2025 | 178.00 | 183.60 | 178.00 | 181.80 | 181.80 | 1.00% | 1,801,146 |
| Dec 15, 2025 | 178.00 | 181.40 | 177.00 | 180.00 | 180.00 | 1.12% | 1,210,131 |
| Dec 12, 2025 | 176.00 | 179.40 | 174.60 | 178.00 | 178.00 | 0.56% | 3,337,967 |
| Dec 11, 2025 | 175.00 | 177.50 | 174.20 | 177.00 | 177.00 | 1.49% | 307,024 |
| Dec 10, 2025 | 173.60 | 174.80 | 172.00 | 174.40 | 174.40 | 1.16% | 179,028 |
| Dec 9, 2025 | 174.80 | 176.00 | 172.40 | 172.40 | 172.40 | -1.37% | 195,109 |
| Dec 8, 2025 | 176.00 | 178.80 | 173.60 | 174.80 | 174.80 | -1.24% | 97,532 |
| 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 |