Education
About Us
Working with TipRanks
Follow Us
Cairn Homes (GB:CRN)
LSE:CRN
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 03, 2025
171.00
171.60
168.80
171.20
171.20
+0.71%
368,821
1.08
Oct 02, 2025
172.00
172.00
168.00
170.00
170.00
+1.07%
576,643
1.72
Oct 01, 2025
172.00
172.00
167.00
168.20
168.20
-0.24%
161,153
0.48
Sep 30, 2025
173.80
173.80
166.60
168.60
168.60
-0.71%
526,591
1.57
Sep 29, 2025
168.80
171.80
167.00
169.80
169.80
+1.68%
104,596
0.31
Sep 26, 2025
171.20
172.89
166.60
167.00
167.00
-1.65%
428,543
1.28
Sep 25, 2025
170.00
172.80
168.80
169.80
169.80
0.00%
624,456
1.89
Sep 24, 2025
165.00
171.00
165.00
169.80
169.80
+0.71%
98,922
0.30
Sep 23, 2025
169.40
170.00
165.80
168.60
168.60
+2.18%
596,723
1.82
Sep 22, 2025
166.40
168.60
165.00
165.00
165.00
-1.90%
195,263
0.59
Sep 19, 2025
165.80
168.60
164.50
168.20
168.20
+1.45%
805,851
2.47
Sep 18, 2025
175.60
175.60
165.20
165.80
165.80
-2.38%
423,909
1.27
Sep 17, 2025
176.60
176.60
171.00
173.40
169.84
+2.22%
511,217
1.56
Sep 16, 2025
174.60
178.80
172.20
173.20
169.64
-0.66%
263,868
0.81
Sep 15, 2025
185.20
185.20
175.40
178.00
174.34
+0.52%
184,315
0.56
Sep 12, 2025
187.00
187.00
177.20
180.80
177.08
+0.87%
492,542
1.51
Sep 11, 2025
185.80
186.20
182.20
183.00
179.24
+1.65%
93,440
0.28
Rows: