1. Share Prices

  2. Cairn Homes PLC (CRN)

189.40p+0.00 (+0.00%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cairn Homes PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025192.80p193.60p188.60p189.40p301,771
Aug 5, 2025190.60p193.00p187.80p189.40p114,086
Aug 4, 2025187.60p190.20p184.20p189.60p195,745
Aug 1, 2025191.80p191.80p183.60p184.80p112,989
Jul 31, 2025181.60p189.00p180.72p188.00p309,315
Jul 30, 2025184.00p185.40p179.00p180.40p117,795
Jul 29, 2025189.60p189.60p183.80p184.00p153,586
Jul 28, 2025190.80p192.20p184.00p184.80p113,565
Jul 25, 2025189.40p191.20p187.20p189.40p120,709
Jul 24, 2025191.40p193.00p189.00p190.40p185,307
Jul 23, 2025190.60p192.40p188.20p190.20p150,376
Jul 22, 2025187.20p189.40p184.80p189.40p133,911
Jul 21, 2025189.80p190.67p185.22p186.60p52,231
Jul 18, 2025194.00p194.40p188.20p189.00p152,748
Jul 17, 2025189.60p192.40p189.40p191.60p219,950
Jul 16, 2025189.80p191.60p188.60p189.80p151,377
Jul 15, 2025187.00p192.60p187.00p190.00p404,668
Jul 14, 2025191.40p191.40p186.80p190.80p121,726
Jul 11, 2025190.00p192.00p188.20p188.60p305,397
Jul 10, 2025185.00p190.00p184.00p189.60p275,397
Jul 9, 2025182.00p186.80p176.80p184.60p525,538
Jul 8, 2025181.00p182.00p179.80p180.40p112,241
Jul 7, 2025179.00p183.10p178.80p179.40p336,270
Jul 4, 2025182.00p182.40p177.60p180.20p120,948
Jul 3, 2025174.00p182.40p174.00p182.00p237,263
Jul 2, 2025187.60p189.00p176.80p176.80p465,529
Jul 1, 2025184.00p188.40p181.40p188.40p294,140
Jun 30, 2025186.20p188.20p182.40p185.00p162,674
Jun 27, 2025185.20p187.40p184.60p186.20p404,585
Jun 26, 2025176.00p185.40p176.00p184.00p265,542
Jun 25, 2025186.00p186.00p176.20p180.20p282,586
Jun 24, 2025184.60p187.00p183.94p185.20p491,077
Jun 23, 2025183.40p185.60p181.80p181.80p365,484
Jun 20, 2025185.00p187.60p182.24p187.60p985,427
Jun 19, 2025185.80p188.40p180.82p181.80p85,960
Jun 18, 2025188.80p188.80p184.80p186.40p225,674
Jun 17, 2025187.00p191.60p186.20p187.00p225,220
Jun 16, 2025192.20p195.20p190.46p191.20p334,004
Jun 13, 2025190.60p192.80p188.60p191.20p405,015
Jun 12, 2025193.60p193.80p190.60p193.80p535,246
Jun 11, 2025182.80p192.40p182.80p192.40p235,319
Jun 10, 2025186.20p189.00p185.14p187.60p123,820
Jun 9, 2025182.20p184.60p178.02p184.60p131,302
Jun 6, 2025184.80p187.40p181.60p182.00p202,878
Jun 5, 2025183.80p187.00p182.00p186.00p334,803
Jun 4, 2025187.00p187.40p182.80p183.80p227,480
Jun 3, 2025187.20p189.00p183.20p185.60p901,384
Jun 2, 2025187.80p188.40p181.76p186.00p1,054,076
May 30, 2025185.00p190.20p183.60p184.20p1,152,879
May 29, 2025192.00p192.80p186.80p188.00p408,489
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.