Education
About Us
Working with TipRanks
Follow Us
Cairn Homes (GB:CRN)
LSE:CRN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
185.00
187.60
182.24
187.60
187.60
+3.19%
985,428
1.15
Jun 19, 2025
185.80
188.40
180.82
181.80
181.80
-2.47%
85,960
0.10
Jun 18, 2025
188.80
188.80
184.80
186.40
186.40
-0.32%
225,674
0.26
Jun 17, 2025
187.00
191.60
186.20
187.00
187.00
-2.20%
225,221
0.23
Jun 16, 2025
192.20
195.20
190.46
191.20
191.20
0.00%
334,004
0.34
Jun 13, 2025
190.60
192.80
188.60
191.20
191.20
-1.34%
405,016
0.41
Jun 12, 2025
193.60
193.80
190.60
193.80
193.80
+0.73%
535,247
0.54
Jun 11, 2025
182.80
192.40
182.80
192.40
192.40
+2.56%
235,320
0.24
Jun 10, 2025
186.20
189.00
185.14
187.60
187.60
+1.63%
123,820
0.12
Jun 09, 2025
182.20
184.60
178.02
184.60
184.60
+1.43%
131,303
0.13
Jun 06, 2025
184.80
187.40
181.60
182.00
182.00
-2.15%
202,878
0.19
Jun 05, 2025
183.80
187.00
182.00
186.00
186.00
+1.20%
334,803
0.31
Jun 04, 2025
187.00
187.40
182.80
183.80
183.80
-0.97%
227,481
0.21
Jun 03, 2025
187.20
189.00
183.20
185.60
185.60
-0.22%
901,385
0.83
Jun 02, 2025
187.80
188.40
181.76
186.00
186.00
+0.98%
1,054,077
0.96
May 30, 2025
185.00
190.20
183.60
184.20
184.20
-2.02%
1,152,879
1.04
May 29, 2025
192.00
192.80
186.80
188.00
188.00
-1.16%
408,489
0.36
May 28, 2025
183.60
193.40
183.60
190.20
190.20
+1.82%
484,548
0.42
May 27, 2025
184.00
188.60
183.40
186.80
186.80
+2.98%
243,127
0.20
May 23, 2025
174.80
183.40
174.80
181.40
181.40
+1.80%
317,538
0.26
May 22, 2025
182.20
184.80
178.20
178.20
178.20
-3.36%
372,761
0.29
May 21, 2025
181.00
185.20
179.20
184.40
184.40
+2.22%
662,220
0.51
May 20, 2025
170.40
181.80
170.40
180.40
180.40
+4.04%
404,044
0.31
May 19, 2025
176.60
176.60
171.60
173.40
173.40
+0.58%
97,642
0.07
May 16, 2025
172.20
174.20
171.60
172.40
172.40
-0.35%
116,952
0.09
May 15, 2025
173.00
175.40
170.40
173.00
173.00
+0.58%
156,180
0.11
May 14, 2025
183.00
183.00
172.00
172.00
172.00
-3.80%
283,399
0.20
May 13, 2025
172.40
179.60
171.20
178.80
178.80
+3.95%
176,258
0.12
May 12, 2025
170.80
177.80
170.80
172.00
172.00
-1.94%
195,061
0.14
May 09, 2025
175.60
176.40
173.40
175.40
175.40
+0.92%
984,261
0.69
May 08, 2025
164.20
174.20
164.20
173.80
173.80
+3.08%
3,154,253
2.23
May 07, 2025
165.40
171.40
165.40
168.60
168.60
-1.29%
215,917
0.15
May 06, 2025
167.00
171.60
167.00
170.80
170.80
-0.47%
191,268
0.13
May 02, 2025
162.40
171.60
162.40
171.60
171.60
+4.00%
184,056
0.12
May 01, 2025
160.80
165.00
160.80
165.00
165.00
+0.12%
187,418
0.12
Apr 30, 2025
166.00
166.00
162.20
164.80
164.80
+1.48%
278,539
0.18
Apr 29, 2025
156.80
163.00
156.80
162.40
162.40
+2.78%
144,848
0.09
Apr 28, 2025
163.00
163.00
157.60
158.00
158.00
-1.13%
269,139
0.17
Apr 25, 2025
161.00
161.80
158.60
159.80
159.80
+0.13%
2,485,606
1.57
Apr 24, 2025
159.00
161.00
157.40
159.60
159.60
+0.60%
348,759
0.22
Apr 23, 2025
162.60
166.40
161.20
162.40
158.64
+3.39%
1,132,698
0.71
Apr 22, 2025
157.60
162.20
157.20
160.80
157.08
+2.12%
1,895,091
1.16
Apr 17, 2025
164.40
164.40
159.00
161.20
157.47
+2.37%
769,769
0.46
Apr 16, 2025
159.60
163.80
159.60
161.20
157.47
+1.49%
785,385
0.47
Apr 15, 2025
161.80
164.40
158.80
162.60
158.84
+4.03%
354,451
0.21
Apr 14, 2025
153.40
161.00
153.40
160.00
156.30
+3.80%
914,357
0.52
Apr 11, 2025
155.00
157.80
151.40
157.80
154.15
+4.90%
728,010
0.41
Apr 10, 2025
157.60
159.80
153.20
154.00
150.44
+5.52%
1,101,911
0.63
Apr 09, 2025
155.60
159.00
149.20
149.40
145.94
-4.65%
443,264
0.25
Apr 08, 2025
156.80
160.40
155.20
160.40
156.69
+6.49%
3,420,377
1.95
Rows: