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
27th Oct 2025 (Mon) 172.00 172.00 166.20 168.00 77,099
24th Oct 2025 (Fri) 165.40 169.00 165.00 169.00 191,769
23rd Oct 2025 (Thu) 169.00 170.60 165.20 166.60 151,174
22nd Oct 2025 (Wed) 165.20 168.60 164.80 167.80 268,793
21st Oct 2025 (Tue) 161.00 165.00 161.00 164.00 147,284
20th Oct 2025 (Mon) 166.60 166.60 163.40 164.40 135,489
17th Oct 2025 (Fri) 167.60 168.60 163.20 166.00 455,419
16th Oct 2025 (Thu) 168.60 169.40 167.40 169.00 144,638
15th Oct 2025 (Wed) 173.60 174.60 167.40 168.00 1,096,362
14th Oct 2025 (Tue) 173.80 175.20 172.20 174.80 196,071
13th Oct 2025 (Mon) 169.00 174.20 169.00 173.80 298,424
10th Oct 2025 (Fri) 168.40 170.80 168.40 169.00 1,531,706
9th Oct 2025 (Thu) 165.40 169.00 165.40 168.00 759,821
8th Oct 2025 (Wed) 166.20 166.60 164.40 165.80 351,965
7th Oct 2025 (Tue) 169.20 169.40 165.40 165.40 1,118,128
6th Oct 2025 (Mon) 170.00 170.40 166.80 168.00 300,370
3rd Oct 2025 (Fri) 171.00 171.20 168.80 171.20 368,816
2nd Oct 2025 (Thu) 172.00 172.00 168.00 170.00 576,636
1st Oct 2025 (Wed) 172.00 172.00 167.40 168.20 161,142
30th Sep 2025 (Tue) 173.80 173.80 166.60 168.60 526,583
29th Sep 2025 (Mon) 168.80 171.80 167.80 169.80 104,583
26th Sep 2025 (Fri) 171.20 172.60 166.60 167.00 428,537
25th Sep 2025 (Thu) 170.00 172.20 168.80 169.80 624,446
24th Sep 2025 (Wed) 165.00 171.00 165.00 169.80 98,911
23rd Sep 2025 (Tue) 169.40 170.00 166.00 168.60 596,713
22nd Sep 2025 (Mon) 166.40 168.60 165.00 165.00 195,250
19th Sep 2025 (Fri) 165.80 168.40 165.00 168.20 805,844
18th Sep 2025 (Thu) 175.60 175.60 165.20 165.80 423,895
17th Sep 2025 (Wed) 176.60 176.60 171.00 173.40 511,205
16th Sep 2025 (Tue) 174.60 178.40 172.20 173.20 263,859
15th Sep 2025 (Mon) 185.20 185.20 175.40 178.00 184,292
12th Sep 2025 (Fri) 187.00 187.00 180.40 180.80 492,535
11th Sep 2025 (Thu) 185.80 185.80 182.20 183.00 93,432
10th Sep 2025 (Wed) 187.80 188.80 183.80 183.80 798,524
9th Sep 2025 (Tue) 190.20 190.20 186.20 187.40 1,315,733
8th Sep 2025 (Mon) 185.80 191.60 185.80 188.60 187,767
5th Sep 2025 (Fri) 190.00 191.20 186.80 191.00 356,149
4th Sep 2025 (Thu) 186.60 190.80 178.00 188.00 2,028,388
3rd Sep 2025 (Wed) 187.80 192.40 179.20 182.00 329,566
2nd Sep 2025 (Tue) 189.60 190.80 185.60 186.20 346,261
1st Sep 2025 (Mon) 193.20 193.40 189.00 191.00 70,631
29th Aug 2025 (Fri) 189.20 193.00 187.80 189.80 128,457
28th Aug 2025 (Thu) 188.40 191.80 187.40 189.60 612,536
FTSE 100 Latest
Value9,653.82
Change8.20