Cairn Homes (GB:CRN)
LSE:CRN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
181.00
183.60
178.80
180.80
180.80
-1.09%
167,599
0.43
Mar 26, 2026
186.40
189.60
182.60
182.80
182.80
-2.45%
217,504
0.56
Mar 25, 2026
183.00
189.20
181.00
187.40
187.40
+3.88%
637,966
1.70
Mar 24, 2026
182.60
185.40
179.20
180.40
180.40
-2.49%
316,281
0.86
Mar 23, 2026
190.00
190.00
179.00
185.00
185.00
-1.28%
2,391,749
7.19
Mar 20, 2026
191.20
192.60
185.74
187.40
187.40
-3.80%
446,569
1.36
Mar 19, 2026
198.60
200.00
194.80
194.80
194.80
-3.56%
259,961
0.79
Mar 18, 2026
191.20
202.50
191.20
202.00
202.00
+3.06%
302,442
0.88
Mar 17, 2026
191.40
197.60
190.40
196.00
196.00
+2.19%
125,496
0.36
Mar 16, 2026
192.00
198.20
190.60
191.80
191.80
-2.54%
610,750
1.79
Mar 13, 2026
207.00
207.00
195.60
196.80
196.80
-2.57%
392,323
1.08
Mar 12, 2026
203.00
205.00
200.00
202.00
202.00
0.00%
327,800
0.87
Mar 11, 2026
199.80
202.00
198.60
202.00
202.00
+1.71%
240,995
0.56
Mar 10, 2026
203.00
205.00
198.60
198.60
198.60
-0.10%
200,668
0.47
Mar 09, 2026
200.50
201.75
196.40
198.80
198.80
-3.02%
435,953
1.03
Mar 06, 2026
206.00
208.50
204.00
205.00
205.00
-0.73%
262,278
0.62
Mar 05, 2026
208.50
209.00
203.50
206.50
206.50
+1.47%
713,094
1.72
Mar 04, 2026
196.40
204.50
195.00
203.50
203.50
+3.93%
927,525
2.26
Mar 03, 2026
204.00
204.00
194.20
195.80
195.80
-4.72%
234,799
0.58
Mar 02, 2026
210.00
210.00
204.50
205.50
205.50
-1.91%
180,712
0.44
Feb 27, 2026
207.50
211.00
206.50
209.50
209.50
+0.72%
1,145,966
2.90
Feb 26, 2026
203.50
208.00
200.50
208.00
208.00
+4.31%
722,311
1.85
Feb 25, 2026
203.50
205.50
199.20
199.40
199.40
-2.01%
102,949
0.26
Feb 24, 2026
199.80
208.00
199.80
203.50
203.50
0.00%
209,446
0.54
Feb 23, 2026
208.00
208.00
203.50
203.50
203.50
-1.69%
188,493
0.48
Feb 20, 2026
205.00
207.50
204.00
207.00
207.00
+0.98%
777,715
1.94
Feb 19, 2026
205.00
206.50
202.50
205.00
205.00
+0.24%
638,162
1.63
Feb 18, 2026
191.00
206.00
191.00
204.50
204.50
+4.44%
456,894
1.18
Feb 17, 2026
194.60
197.40
193.20
195.80
195.80
-0.61%
161,102
0.41
Feb 16, 2026
196.40
196.80
194.60
196.20
196.20
-0.41%
492,610
1.26
Feb 13, 2026
194.00
197.00
190.80
197.00
197.00
+1.55%
689,023
1.78
Feb 12, 2026
199.40
201.50
194.00
194.00
194.00
-2.71%
396,796
1.04
Feb 11, 2026
193.60
200.00
191.80
199.40
199.40
+2.26%
357,348
0.94
Feb 10, 2026
189.80
196.00
188.40
195.00
195.00
+2.42%
385,298
1.01
Feb 09, 2026
191.40
192.00
186.80
190.40
190.40
+0.21%
111,396
0.29
Feb 06, 2026
186.20
190.20
185.20
190.00
190.00
+0.53%
116,607
0.30
Feb 05, 2026
190.40
192.80
186.00
189.00
189.00
-0.53%
279,348
0.72
Feb 04, 2026
179.00
191.20
179.00
190.00
190.00
+4.51%
355,155
0.92
Feb 03, 2026
182.20
184.60
179.40
181.80
181.80
-0.22%
1,912,592
5.34
Feb 02, 2026
179.40
182.80
179.40
182.20
182.20
+0.77%
107,479
0.30
Jan 30, 2026
183.80
185.60
179.00
180.80
180.80
-1.74%
199,766
0.54
Jan 29, 2026
186.80
186.80
183.40
184.00
184.00
-0.33%
88,420
0.24
Jan 28, 2026
184.00
186.80
184.00
184.60
184.60
+0.11%
86,954
0.23
Jan 27, 2026
181.40
185.60
181.40
184.40
184.40
+0.88%
123,128
0.33
Jan 26, 2026
182.00
184.60
180.40
182.80
182.80
+0.99%
148,907
0.39
Jan 23, 2026
187.00
188.80
180.96
181.00
181.00
-3.42%
208,406
0.53
Jan 22, 2026
189.60
190.80
186.00
187.40
187.40
-0.95%
289,405
0.74
Jan 21, 2026
186.20
189.20
184.00
189.20
189.20
+3.50%
526,154
1.37
Jan 20, 2026
183.00
185.40
181.00
182.80
182.80
+0.77%
190,046
0.50
Jan 19, 2026
183.80
184.40
178.00
181.40
181.40
-1.84%
128,193
0.33
Rows: