Education
About Us
Working with TipRanks
Follow Us
Cairn Homes (GB:CRN)
LSE:CRN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
176.00
179.40
174.60
178.00
178.00
+0.56%
3,337,967
8.70
Dec 11, 2025
175.00
177.50
174.20
177.00
177.00
+1.49%
307,024
0.80
Dec 10, 2025
173.60
174.80
172.00
174.40
174.40
+1.16%
179,028
0.46
Dec 09, 2025
174.80
176.00
172.40
172.40
172.40
-1.37%
195,109
0.51
Dec 08, 2025
176.00
178.80
173.60
174.80
174.80
-1.24%
97,532
0.25
Dec 05, 2025
171.80
179.20
171.80
177.00
177.00
+0.68%
674,954
1.66
Dec 04, 2025
174.80
177.60
174.20
175.80
175.80
+0.69%
121,061
0.30
Dec 03, 2025
175.20
177.20
174.00
174.60
174.60
-0.34%
185,362
0.45
Dec 02, 2025
178.80
179.60
175.00
175.20
175.20
-1.68%
344,629
0.79
Dec 01, 2025
177.60
178.60
175.60
178.20
178.20
+0.11%
362,351
0.83
Nov 28, 2025
177.60
178.20
173.80
178.00
178.00
+1.48%
125,827
0.29
Nov 27, 2025
176.00
178.20
174.60
175.40
175.40
-0.11%
263,272
0.60
Nov 26, 2025
180.00
180.00
173.60
175.60
175.60
-0.45%
155,395
0.36
Nov 25, 2025
172.80
177.20
172.80
176.40
176.40
+2.32%
1,414,686
3.34
Nov 24, 2025
168.40
173.80
168.40
172.40
172.40
+1.53%
158,097
0.37
Nov 21, 2025
166.00
171.00
166.00
169.80
169.80
+1.07%
97,399
0.23
Nov 20, 2025
169.20
172.00
168.00
168.00
168.00
+0.12%
408,958
0.98
Nov 19, 2025
165.00
170.40
165.00
167.80
167.80
+0.48%
582,374
1.41
Nov 18, 2025
166.00
168.12
164.40
167.00
167.00
+0.48%
334,038
0.82
Nov 17, 2025
174.20
174.60
166.20
166.20
166.20
-3.93%
130,658
0.30
Nov 14, 2025
168.20
173.00
168.20
173.00
173.00
+0.70%
173,255
0.39
Nov 13, 2025
174.20
176.40
171.60
171.80
171.80
-1.49%
480,995
1.08
Nov 12, 2025
173.20
174.40
171.20
174.40
174.40
+0.58%
682,813
1.56
Nov 11, 2025
171.20
176.00
171.20
173.40
173.40
+2.00%
213,214
0.49
Nov 10, 2025
168.20
171.40
166.60
170.00
170.00
+2.29%
97,009
0.22
Nov 07, 2025
169.00
169.60
163.99
166.20
166.20
-1.19%
179,949
0.41
Nov 06, 2025
168.00
170.80
167.40
168.20
168.20
-0.12%
174,607
0.40
Nov 05, 2025
169.00
171.60
168.40
168.40
168.40
-1.52%
355,672
0.82
Nov 04, 2025
169.00
172.40
167.80
171.00
171.00
+1.18%
758,855
1.78
Nov 03, 2025
170.00
171.60
168.80
169.00
169.00
-0.35%
144,270
0.34
Oct 31, 2025
169.60
171.40
168.63
169.60
169.60
-0.12%
170,510
0.40
Oct 30, 2025
171.00
172.40
169.20
169.80
169.80
-0.35%
301,076
0.71
Oct 29, 2025
167.40
172.00
166.20
170.40
170.40
+1.67%
254,295
0.60
Oct 28, 2025
167.60
170.40
165.80
167.60
167.60
-0.24%
1,144,096
2.81
Oct 27, 2025
172.00
172.00
166.20
168.00
168.00
-0.59%
77,110
0.19
Oct 24, 2025
165.40
169.00
165.00
169.00
169.00
+1.44%
191,776
0.47
Oct 23, 2025
169.00
170.60
165.20
166.60
166.60
-0.72%
151,184
0.37
Oct 22, 2025
165.20
168.60
163.51
167.80
167.80
+2.32%
268,805
0.66
Oct 21, 2025
161.00
165.00
161.00
164.00
164.00
-0.24%
147,290
0.36
Oct 20, 2025
166.60
166.60
163.40
164.40
164.40
-0.96%
135,504
0.33
Oct 17, 2025
167.60
169.00
163.20
166.00
166.00
-1.78%
455,426
1.14
Oct 16, 2025
168.60
170.20
167.40
169.00
169.00
+0.60%
144,650
0.36
Oct 15, 2025
173.60
177.20
167.40
168.00
168.00
-3.89%
1,096,375
2.85
Oct 14, 2025
173.80
175.20
172.20
174.80
174.80
+0.58%
196,078
0.51
Oct 13, 2025
169.00
174.20
169.00
173.80
173.80
+2.84%
298,440
0.77
Oct 10, 2025
168.40
170.80
167.20
169.00
169.00
+0.60%
1,531,718
4.21
Oct 09, 2025
165.40
169.20
165.20
168.00
168.00
+1.33%
759,832
2.13
Oct 08, 2025
166.20
166.60
164.40
165.80
165.80
+0.24%
351,977
0.99
Oct 07, 2025
169.20
170.00
165.40
165.40
165.40
-1.55%
1,118,137
3.23
Oct 06, 2025
170.00
170.80
166.80
168.00
168.00
-1.87%
300,389
0.88
Rows: