Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cairn Homes (CRN) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 189.40 190.40 187.40 189.40 120,701
24th Jul 2025 (Thu) 191.40 193.00 189.00 190.40 185,305
23rd Jul 2025 (Wed) 190.60 192.40 188.80 190.20 150,369
22nd Jul 2025 (Tue) 187.20 189.40 185.00 189.40 133,905
21st Jul 2025 (Mon) 189.80 190.00 186.60 186.60 52,217
18th Jul 2025 (Fri) 194.00 194.40 188.20 189.00 152,741
17th Jul 2025 (Thu) 189.60 192.40 189.40 191.60 219,943
16th Jul 2025 (Wed) 189.80 190.60 188.60 189.80 151,371
15th Jul 2025 (Tue) 187.00 192.60 187.00 190.00 404,657
14th Jul 2025 (Mon) 191.40 191.40 187.40 190.80 121,713
11th Jul 2025 (Fri) 190.00 190.80 188.20 188.60 305,391
10th Jul 2025 (Thu) 185.00 190.00 184.40 189.60 275,390
9th Jul 2025 (Wed) 182.00 186.80 181.00 184.60 525,528
8th Jul 2025 (Tue) 181.00 181.80 179.80 180.40 112,234
7th Jul 2025 (Mon) 179.00 183.00 179.00 179.40 336,253
4th Jul 2025 (Fri) 182.00 182.00 177.60 180.20 120,943
3rd Jul 2025 (Thu) 174.00 182.40 174.00 182.00 237,257
2nd Jul 2025 (Wed) 187.60 187.60 176.80 176.80 465,518
1st Jul 2025 (Tue) 184.00 188.40 181.40 188.40 294,129
30th Jun 2025 (Mon) 186.20 186.20 182.40 185.00 162,654
27th Jun 2025 (Fri) 185.20 187.20 184.60 186.20 404,577
26th Jun 2025 (Thu) 176.00 185.40 176.00 184.00 265,536
25th Jun 2025 (Wed) 186.00 186.00 179.80 180.20 282,574
24th Jun 2025 (Tue) 184.60 187.00 184.60 185.20 491,069
23rd Jun 2025 (Mon) 183.40 185.40 181.80 181.80 365,470
20th Jun 2025 (Fri) 185.00 187.60 182.60 187.60 985,421
19th Jun 2025 (Thu) 185.80 185.80 181.80 181.80 85,955
18th Jun 2025 (Wed) 188.80 188.80 184.80 186.40 225,670
17th Jun 2025 (Tue) 187.00 191.60 186.20 187.00 225,209
16th Jun 2025 (Mon) 192.20 195.20 191.20 191.20 333,987
13th Jun 2025 (Fri) 190.60 191.40 188.60 191.20 405,009
12th Jun 2025 (Thu) 193.60 193.80 190.60 193.80 535,239
11th Jun 2025 (Wed) 182.80 192.40 182.80 192.40 235,315
10th Jun 2025 (Tue) 186.20 189.00 186.20 187.60 123,816
9th Jun 2025 (Mon) 182.20 184.60 182.00 184.60 131,293
6th Jun 2025 (Fri) 184.80 185.60 181.60 182.00 202,872
5th Jun 2025 (Thu) 183.80 187.00 183.80 186.00 334,799
4th Jun 2025 (Wed) 187.00 187.00 182.80 183.80 227,478
3rd Jun 2025 (Tue) 187.20 188.20 183.20 185.60 901,378
2nd Jun 2025 (Mon) 187.80 188.40 182.40 186.00 1,054,068
30th May 2025 (Fri) 185.00 189.80 183.60 184.20 1,152,875
29th May 2025 (Thu) 192.00 192.80 187.20 188.00 408,484
28th May 2025 (Wed) 183.60 193.40 183.60 190.20 484,541
27th May 2025 (Tue) 184.00 188.60 184.00 186.80 243,120
26th May 2025 (Mon) 184.81892 184.81892 184.81892 184.81892 7
FTSE 100 Latest
Value9,120.31
Change-18.06