1. Share Prices

  2. Cairn Homes PLC (CRN)

173.20p-4.80 (-2.70%)16 Sep 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
Sep 15, 2025185.20p185.20p175.40p178.00p184,314
Sep 12, 2025187.00p187.00p177.20p180.80p492,542
Sep 11, 2025185.80p186.20p182.20p183.00p93,439
Sep 10, 2025187.80p189.60p183.80p183.80p798,532
Sep 9, 2025190.20p190.60p186.20p187.40p1,315,742
Sep 8, 2025185.80p192.20p185.80p188.60p187,782
Sep 5, 2025190.00p191.20p186.80p191.00p356,152
Sep 4, 2025186.60p190.80p178.00p188.00p2,028,393
Sep 3, 2025187.80p192.40p179.20p182.00p329,575
Sep 2, 2025189.60p192.40p185.60p186.20p346,270
Sep 1, 2025193.20p193.40p189.00p191.00p70,645
Aug 29, 2025189.20p193.00p187.80p189.80p128,464
Aug 28, 2025188.40p191.80p187.40p189.60p612,542
Aug 27, 2025190.00p191.40p187.60p188.40p97,457
Aug 26, 2025192.80p192.80p187.80p189.40p102,755
Aug 22, 2025193.80p193.80p189.20p191.00p182,246
Aug 21, 2025186.60p193.60p186.60p190.00p125,077
Aug 20, 2025193.80p193.80p188.80p189.00p108,373
Aug 19, 2025189.00p193.20p187.00p192.40p2,264,462
Aug 18, 2025186.80p188.80p182.20p182.20p550,302
Aug 15, 2025189.20p190.20p184.60p184.60p337,967
Aug 14, 2025181.40p189.88p181.40p186.20p180,526
Aug 13, 2025188.20p189.20p185.01p186.60p175,696
Aug 12, 2025191.00p192.20p185.20p185.20p225,288
Aug 11, 2025195.00p195.00p189.20p191.80p70,432
Aug 8, 2025192.00p194.40p189.20p192.80p106,577
Aug 7, 2025192.00p195.00p191.40p194.20p108,955
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47