Market data

Select a section

Cairn Homes

(CRN)
Sector: Household Goods & Home Construction
157.80p
3.80p 2.47
Last updated: 16:48:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 155.00p 157.80p 151.40p 157.80p 647,999
10/04/2025 157.60p 159.80p 153.20p 154.00p 1,101,911
09/04/2025 155.60p 159.00p 149.20p 149.40p 432,656
08/04/2025 156.80p 160.40p 155.20p 160.40p 895,949
07/04/2025 152.00p 161.40p 151.40p 154.20p 626,185
04/04/2025 158.40p 163.40p 154.40p 159.00p 708,161
03/04/2025 164.80p 164.80p 156.80p 162.40p 533,732
02/04/2025 158.80p 162.60p 156.40p 161.20p 568,382
01/04/2025 163.00p 163.40p 159.17p 162.80p 283,949
31/03/2025 165.60p 165.60p 157.80p 159.40p 528,527
28/03/2025 169.40p 169.40p 162.00p 163.20p 428,058
27/03/2025 165.80p 168.60p 164.60p 166.20p 1,214,715
26/03/2025 175.60p 175.60p 168.40p 169.40p 3,062,204
25/03/2025 170.80p 177.00p 170.80p 173.40p 1,425,756
24/03/2025 173.00p 176.40p 172.60p 175.00p 747,933
21/03/2025 176.00p 177.20p 171.40p 174.40p 1,519,784
20/03/2025 176.00p 178.00p 174.20p 176.20p 355,401
19/03/2025 171.60p 177.80p 170.60p 177.00p 516,015
18/03/2025 172.60p 174.00p 170.80p 171.60p 559,187
17/03/2025 165.20p 172.00p 165.20p 171.60p 239,960
14/03/2025 161.80p 171.00p 161.80p 169.60p 5,795,464
13/03/2025 173.00p 173.00p 164.40p 164.80p 430,598
12/03/2025 163.40p 170.20p 163.40p 168.60p 302,569
11/03/2025 168.60p 170.20p 165.60p 167.20p 758,961
10/03/2025 175.60p 176.00p 167.20p 167.20p 418,954
07/03/2025 175.00p 175.42p 169.80p 173.60p 729,407
06/03/2025 171.80p 176.60p 171.80p 172.60p 1,798,515
05/03/2025 175.80p 176.20p 172.54p 174.60p 684,171
04/03/2025 173.60p 177.80p 169.80p 171.60p 1,312,882
03/03/2025 175.00p 179.00p 175.00p 178.00p 665,127
28/02/2025 176.00p 178.40p 172.80p 177.60p 1,282,484
27/02/2025 180.00p 180.00p 171.60p 174.80p 1,717,071
26/02/2025 182.20p 182.20p 177.40p 177.60p 1,969,361
25/02/2025 176.80p 179.40p 176.80p 178.60p 1,589,548
24/02/2025 180.40p 180.80p 177.60p 178.80p 1,852,140
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

Market data

Select a section