1. Share Prices

  2. Cairn Homes PLC (CRN)

177.00p+1.20 (+0.68%)05 Dec 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
Dec 5, 2025171.80p179.20p171.80p177.00p674,953
Dec 4, 2025174.80p177.60p174.20p175.80p107,641
Dec 3, 2025175.20p177.20p174.00p174.60p121,684
Dec 2, 2025178.80p179.60p175.00p175.20p344,628
Dec 1, 2025177.60p178.60p175.60p178.20p362,351
Nov 29, 2025177.60p178.20p174.20p178.00p109,776
Nov 27, 2025176.00p178.20p174.60p175.40p263,272
Nov 26, 2025177.60p180.00p173.60p175.60p155,395
Nov 25, 2025172.80p177.20p172.80p176.40p1,414,685
Nov 24, 2025168.40p173.80p168.40p172.40p158,097
Nov 21, 2025166.00p171.00p166.00p169.80p97,399
Nov 20, 2025169.20p172.00p168.00p168.00p408,957
Nov 19, 2025165.00p170.40p165.00p167.80p582,373
Nov 18, 2025166.00p168.12p165.00p167.00p294,102
Nov 17, 2025174.20p174.60p166.20p166.20p130,657
Nov 14, 2025168.20p173.00p168.20p173.00p173,254
Nov 13, 2025174.20p176.40p171.60p171.80p480,995
Nov 12, 2025173.20p174.40p171.20p174.40p682,813
Nov 11, 2025171.20p176.00p171.20p173.40p213,214
Nov 10, 2025168.20p171.40p166.60p170.00p97,008
Nov 7, 2025169.00p169.60p163.99p166.20p179,949
Nov 6, 2025168.00p170.80p167.40p168.20p174,606
Nov 5, 2025169.00p171.60p168.40p168.40p355,672
Nov 4, 2025169.00p172.40p167.80p171.00p758,854
Nov 3, 2025170.00p171.60p168.80p169.00p144,270
Oct 31, 2025169.60p171.40p168.63p169.60p170,509
Oct 30, 2025171.00p172.40p169.20p169.80p301,076
Oct 29, 2025167.40p172.00p166.20p170.40p254,294
Oct 28, 2025167.60p170.40p165.80p167.60p1,144,095
Oct 27, 2025172.00p172.00p166.20p168.00p77,110
Oct 24, 2025165.40p169.00p165.00p169.00p191,775
Oct 23, 2025169.00p170.60p165.20p166.60p151,184
Oct 22, 2025165.20p168.60p163.51p167.80p268,805
Oct 21, 2025161.00p165.00p161.00p164.00p147,290
Oct 20, 2025165.04p166.60p163.40p164.40p135,503
Oct 17, 2025167.60p169.00p163.20p166.00p455,425
Oct 16, 2025168.60p170.20p167.40p169.00p144,649
Oct 15, 2025173.60p177.20p167.40p168.00p1,096,375
Oct 14, 2025173.80p175.20p172.20p174.80p196,077
Oct 13, 2025169.00p174.20p169.00p173.80p298,439
Oct 10, 2025168.40p170.80p167.20p169.00p1,531,717
Oct 9, 2025165.40p169.20p165.20p168.00p759,831
Oct 8, 2025166.20p166.60p164.40p165.80p351,976
Oct 7, 2025169.20p170.00p165.40p165.40p1,118,136
Oct 6, 2025170.00p170.80p166.80p168.00p300,388
Oct 3, 2025171.00p171.60p168.80p171.20p368,820
Oct 2, 2025172.00p172.00p168.00p170.00p576,642
Oct 1, 2025172.00p172.00p167.00p168.20p161,153
Sep 30, 2025173.80p173.80p166.60p168.60p526,591
Sep 29, 2025168.80p171.80p167.00p169.80p104,595
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.