Cairn Homes
(CRN)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
21/02/2025
|
180.80p
|
182.40p
|
179.40p
|
180.20p
|
3,694,021
|
|
20/02/2025
|
185.80p
|
185.80p
|
177.37p
|
179.60p
|
407,457
|
|
19/02/2025
|
187.60p
|
189.20p
|
184.00p
|
184.00p
|
4,628,957
|
|
18/02/2025
|
187.20p
|
190.80p
|
186.20p
|
188.20p
|
1,214,102
|
|
17/02/2025
|
189.40p
|
191.60p
|
187.20p
|
188.00p
|
1,554,560
|
|
14/02/2025
|
187.40p
|
192.00p
|
187.40p
|
188.80p
|
675,662
|
|
13/02/2025
|
188.80p
|
190.60p
|
186.80p
|
190.40p
|
1,739,197
|
|
12/02/2025
|
184.40p
|
189.60p
|
184.40p
|
188.80p
|
994,103
|
|
11/02/2025
|
188.00p
|
189.60p
|
184.60p
|
185.80p
|
918,870
|
|
10/02/2025
|
183.00p
|
188.60p
|
183.00p
|
188.00p
|
1,355,496
|
|
07/02/2025
|
192.00p
|
192.60p
|
187.00p
|
187.20p
|
1,771,052
|
|
06/02/2025
|
193.00p
|
194.80p
|
190.20p
|
192.20p
|
979,814
|
|
05/02/2025
|
193.00p
|
193.00p
|
188.60p
|
192.20p
|
1,561,851
|
|
04/02/2025
|
188.60p
|
190.80p
|
188.00p
|
188.40p
|
1,177,298
|
|
03/02/2025
|
189.20p
|
193.20p
|
187.60p
|
188.40p
|
1,661,869
|
|
31/01/2025
|
183.60p
|
191.20p
|
183.20p
|
190.00p
|
3,265,137
|
|
30/01/2025
|
181.00p
|
183.60p
|
178.60p
|
183.20p
|
748,219
|
|
29/01/2025
|
178.00p
|
180.40p
|
178.00p
|
178.60p
|
1,195,944
|
|
28/01/2025
|
180.20p
|
181.80p
|
179.20p
|
180.20p
|
542,645
|
|
27/01/2025
|
182.60p
|
182.60p
|
177.17p
|
179.60p
|
644,539
|
|
24/01/2025
|
177.00p
|
181.80p
|
177.00p
|
178.80p
|
1,910,124
|
|
23/01/2025
|
180.20p
|
181.00p
|
179.00p
|
180.00p
|
566,957
|
|
22/01/2025
|
183.00p
|
183.40p
|
180.20p
|
180.60p
|
985,536
|
|
21/01/2025
|
177.40p
|
181.80p
|
177.40p
|
177.40p
|
4,131,153
|
|
20/01/2025
|
176.40p
|
179.60p
|
171.62p
|
177.40p
|
2,419,069
|
|
17/01/2025
|
177.00p
|
177.60p
|
174.80p
|
175.00p
|
1,115,716
|
|
16/01/2025
|
177.60p
|
177.60p
|
172.80p
|
173.80p
|
1,043,319
|
|
15/01/2025
|
173.00p
|
175.00p
|
171.00p
|
173.80p
|
3,984,645
|
|
14/01/2025
|
180.60p
|
180.60p
|
172.20p
|
173.60p
|
1,317,440
|
|
13/01/2025
|
188.80p
|
188.80p
|
174.60p
|
175.00p
|
563,352
|
|
10/01/2025
|
186.00p
|
190.80p
|
183.86p
|
184.60p
|
1,174,973
|
|
09/01/2025
|
191.00p
|
192.00p
|
186.00p
|
188.40p
|
2,777,750
|
|
08/01/2025
|
184.80p
|
192.60p
|
184.20p
|
190.00p
|
3,279,844
|
|
07/01/2025
|
190.00p
|
194.40p
|
187.40p
|
189.00p
|
701,200
|
|
06/01/2025
|
194.20p
|
194.60p
|
189.60p
|
194.40p
|
173,997
|
|
03/01/2025
|
189.80p
|
194.60p
|
189.80p
|
191.60p
|
179,480
|
|
02/01/2025
|
194.80p
|
195.40p
|
193.20p
|
193.80p
|
409,626
|
|
01/01/2025
|
188.60p
|
194.00p
|
188.60p
|
193.60p
|
124,069
|
|
31/12/2024
|
188.60p
|
194.00p
|
188.60p
|
193.60p
|
124,069
|
|
30/12/2024
|
192.00p
|
194.40p
|
191.40p
|
191.60p
|
272,164
|
|
27/12/2024
|
188.80p
|
194.20p
|
188.20p
|
192.80p
|
465,041
|
|
26/12/2024
|
191.40p
|
195.20p
|
189.20p
|
189.20p
|
54,483
|
|
25/12/2024
|
191.40p
|
195.20p
|
189.20p
|
189.20p
|
54,483
|
|
24/12/2024
|
191.40p
|
195.20p
|
189.20p
|
189.20p
|
54,483
|
|
23/12/2024
|
193.00p
|
195.00p
|
192.80p
|
192.80p
|
241,812
|
|
20/12/2024
|
190.20p
|
194.40p
|
189.60p
|
193.60p
|
1,155,108
|
|
19/12/2024
|
191.00p
|
191.00p
|
187.80p
|
190.20p
|
233,604
|
|
18/12/2024
|
191.20p
|
193.00p
|
188.20p
|
190.40p
|
360,456
|
|
17/12/2024
|
194.00p
|
194.00p
|
190.60p
|
190.60p
|
172,532
|
|
16/12/2024
|
193.60p
|
195.80p
|
190.00p
|
192.40p
|
269,003
|
|
13/12/2024
|
193.40p
|
197.34p
|
193.40p
|
194.80p
|
797,006
|
|
12/12/2024
|
189.40p
|
197.80p
|
188.40p
|
194.40p
|
995,252
|
|
11/12/2024
|
181.00p
|
189.20p
|
181.00p
|
189.20p
|
1,388,904
|
|
10/12/2024
|
185.40p
|
185.40p
|
180.40p
|
182.40p
|
643,707
|
|
09/12/2024
|
180.20p
|
182.80p
|
179.29p
|
181.60p
|
1,287,671
|
|
06/12/2024
|
179.80p
|
180.40p
|
176.20p
|
179.20p
|
9,087,692
|
|
05/12/2024
|
181.40p
|
183.20p
|
179.80p
|
179.80p
|
1,976,902
|
|
04/12/2024
|
174.00p
|
183.20p
|
174.00p
|
182.00p
|
552,705
|
|
03/12/2024
|
171.20p
|
179.20p
|
171.20p
|
178.40p
|
831,295
|
|
02/12/2024
|
171.00p
|
175.80p
|
169.82p
|
175.40p
|
478,976
|
|
29/11/2024
|
168.40p
|
171.80p
|
168.40p
|
171.00p
|
437,681
|
|
28/11/2024
|
175.40p
|
175.40p
|
170.60p
|
170.80p
|
297,870
|
|
27/11/2024
|
170.00p
|
172.00p
|
168.80p
|
171.60p
|
485,214
|
|
26/11/2024
|
171.80p
|
173.80p
|
170.40p
|
170.80p
|
455,210
|
|
25/11/2024
|
173.20p
|
175.20p
|
173.20p
|
173.80p
|
848,547
|
|
22/11/2024
|
171.40p
|
176.00p
|
171.40p
|
174.00p
|
1,477,054
|
|
21/11/2024
|
176.20p
|
178.03p
|
172.60p
|
174.00p
|
842,896
|
|
20/11/2024
|
175.40p
|
177.60p
|
173.40p
|
175.40p
|
444,158
|
|
19/11/2024
|
175.80p
|
177.60p
|
171.60p
|
175.40p
|
548,811
|
|
18/11/2024
|
181.80p
|
184.92p
|
175.80p
|
175.80p
|
523,347
|
|
15/11/2024
|
182.80p
|
183.40p
|
180.80p
|
182.80p
|
774,622
|
|
14/11/2024
|
180.00p
|
182.80p
|
178.40p
|
182.80p
|
405,356
|
|
13/11/2024
|
178.20p
|
179.60p
|
176.20p
|
179.20p
|
518,804
|
|
12/11/2024
|
184.00p
|
186.20p
|
176.80p
|
177.00p
|
802,516
|
|
11/11/2024
|
182.00p
|
189.00p
|
182.00p
|
186.20p
|
5,322,300
|
|
08/11/2024
|
186.00p
|
187.80p
|
183.00p
|
186.80p
|
190,473
|
|
07/11/2024
|
185.40p
|
187.20p
|
182.60p
|
184.00p
|
1,367,003
|
|
06/11/2024
|
185.40p
|
185.40p
|
178.00p
|
184.80p
|
434,269
|
|
05/11/2024
|
178.60p
|
183.40p
|
178.40p
|
181.40p
|
378,969
|
|
04/11/2024
|
184.80p
|
184.80p
|
179.80p
|
181.00p
|
469,586
|
|
01/11/2024
|
180.60p
|
182.60p
|
179.20p
|
182.40p
|
134,726
|
|
31/10/2024
|
185.40p
|
185.40p
|
178.60p
|
179.60p
|
452,411
|
|
30/10/2024
|
185.20p
|
185.20p
|
180.20p
|
183.80p
|
244,048
|
|
29/10/2024
|
181.80p
|
185.40p
|
180.05p
|
180.20p
|
482,673
|
|
28/10/2024
|
176.00p
|
183.20p
|
176.00p
|
183.00p
|
145,760
|
|
25/10/2024
|
179.40p
|
181.60p
|
179.00p
|
179.40p
|
191,073
|
|
24/10/2024
|
173.40p
|
180.13p
|
173.40p
|
177.00p
|
461,412
|
|
23/10/2024
|
178.60p
|
180.00p
|
176.80p
|
177.00p
|
199,489
|
|
22/10/2024
|
178.80p
|
179.34p
|
176.00p
|
179.20p
|
279,489
|
|
21/10/2024
|
172.00p
|
178.00p
|
172.00p
|
175.40p
|
207,803
|
|
18/10/2024
|
175.80p
|
178.20p
|
175.20p
|
175.60p
|
212,207
|
|
17/10/2024
|
171.40p
|
176.40p
|
171.40p
|
174.40p
|
848,668
|
|
16/10/2024
|
178.00p
|
178.00p
|
174.40p
|
174.40p
|
505,063
|
|
15/10/2024
|
171.80p
|
176.00p
|
171.80p
|
174.60p
|
183,805
|
|
14/10/2024
|
172.00p
|
173.00p
|
169.80p
|
171.20p
|
197,226
|
|
11/10/2024
|
173.20p
|
173.20p
|
168.20p
|
169.20p
|
368,909
|
|
10/10/2024
|
170.60p
|
173.80p
|
169.00p
|
169.40p
|
1,318,024
|
|
09/10/2024
|
166.60p
|
174.40p
|
166.60p
|
173.40p
|
2,924,635
|
|
08/10/2024
|
171.80p
|
172.30p
|
168.00p
|
169.20p
|
1,396,118
|
|
07/10/2024
|
163.40p
|
170.20p
|
163.40p
|
169.60p
|
2,617,196
|
|
04/10/2024
|
166.20p
|
168.80p
|
166.20p
|
167.80p
|
220,544
|
|
03/10/2024
|
166.20p
|
167.77p
|
163.60p
|
166.80p
|
283,981
|
|
02/10/2024
|
163.20p
|
163.60p
|
161.80p
|
163.40p
|
121,976
|
|
01/10/2024
|
164.40p
|
165.20p
|
161.40p
|
162.00p
|
125,007
|
|
30/09/2024
|
166.40p
|
166.40p
|
161.40p
|
161.40p
|
338,591
|
|
27/09/2024
|
157.40p
|
166.20p
|
157.40p
|
166.20p
|
341,480
|
|
26/09/2024
|
159.80p
|
162.40p
|
159.60p
|
161.40p
|
229,524
|
|
25/09/2024
|
161.80p
|
161.80p
|
157.00p
|
159.20p
|
1,066,848
|
|
24/09/2024
|
158.40p
|
160.68p
|
157.20p
|
157.20p
|
245,126
|
|
23/09/2024
|
162.00p
|
162.00p
|
157.00p
|
157.00p
|
153,834
|
|
20/09/2024
|
159.40p
|
160.80p
|
159.00p
|
159.60p
|
917,865
|
|
19/09/2024
|
151.60p
|
160.60p
|
151.60p
|
159.60p
|
319,779
|
|
18/09/2024
|
156.20p
|
156.80p
|
154.60p
|
154.60p
|
325,277
|
|
17/09/2024
|
155.00p
|
157.60p
|
153.00p
|
156.20p
|
1,410,237
|
|
16/09/2024
|
153.40p
|
156.60p
|
153.40p
|
154.40p
|
378,133
|
|
13/09/2024
|
158.00p
|
158.00p
|
154.54p
|
153.60p
|
287,281
|
|
12/09/2024
|
155.40p
|
156.20p
|
153.39p
|
153.60p
|
376,884
|
|
11/09/2024
|
158.00p
|
158.00p
|
155.00p
|
155.60p
|
890,505
|
|
10/09/2024
|
147.00p
|
154.60p
|
145.41p
|
154.40p
|
743,795
|
|
09/09/2024
|
152.00p
|
152.60p
|
147.60p
|
147.60p
|
841,731
|
|
06/09/2024
|
160.00p
|
160.00p
|
147.60p
|
148.20p
|
7,710,258
|
|
05/09/2024
|
161.60p
|
164.00p
|
160.00p
|
160.00p
|
350,330
|
|
04/09/2024
|
161.80p
|
165.28p
|
161.80p
|
163.80p
|
889,298
|
|
03/09/2024
|
163.60p
|
166.40p
|
162.59p
|
164.20p
|
779,965
|
|
02/09/2024
|
164.40p
|
165.80p
|
162.40p
|
164.00p
|
646,262
|
|
30/08/2024
|
161.40p
|
165.00p
|
161.40p
|
164.00p
|
1,031,942
|
|
29/08/2024
|
162.80p
|
163.30p
|
160.40p
|
162.60p
|
611,417
|
|
28/08/2024
|
160.40p
|
162.80p
|
159.40p
|
161.20p
|
570,135
|
|
27/08/2024
|
161.60p
|
161.69p
|
160.00p
|
161.00p
|
531,088
|
|
26/08/2024
|
159.20p
|
160.40p
|
158.40p
|
159.20p
|
453,613
|
|
23/08/2024
|
159.20p
|
160.40p
|
158.40p
|
159.20p
|
453,613
|
|
22/08/2024
|
159.20p
|
160.40p
|
158.40p
|
159.20p
|
453,613
|