Cairn Homes plc - CRN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	170.54	167	167	172.89	166.6	428,541
September 25, 2025	172.8	169.8	169.8	172.8	168.8	623,817
September 24, 2025	165	169.8	169.8	171	165	92,446
September 23, 2025	169.4	168.6	168.6	170	165.8	593,225
September 22, 2025	166.4	165	165	168.6	165	192,900
September 19, 2025	164.5	168.2	168.2	168.6	164.5	705,549
September 18, 2025	175.6	165.8	165.8	175.6	165.2	420,885
September 17, 2025	176.6	173.4	173.4	176.6	171	415,567
September 16, 2025	174.6	173.2	173.2	178.8	172.2	249,602
September 15, 2025	185.2	178	178	185.2	175.4	184,314
September 12, 2025	187	180.8	180.8	187	177.2	491,642
September 11, 2025	186.2	183	183	186.2	182.2	81,172
September 10, 2025	189.6	183.8	183.8	189.6	183.8	794,019
September 09, 2025	190.2	187.4	187.4	190.6	186.2	1.31M
September 08, 2025	185.8	188.6	188.6	192.2	185.8	182,746
September 05, 2025	190	191	191	191.2	186.8	356,153
September 04, 2025	186.6	188	188	190.8	178	2.03M
September 03, 2025	187.8	182	182	192.4	179.2	329,575
September 02, 2025	189.6	186.2	186.2	192.4	185.6	346,270
September 01, 2025	193.2	191	191	193.4	189	70,645
August 29, 2025	191	189.8	189.8	193	187.8	128,464
August 28, 2025	188.4	189.6	189.6	191.8	187.4	612,542
August 27, 2025	190	188.4	188.4	191.4	187.6	97,457
August 26, 2025	192.8	189.4	189.4	192.8	187.8	102,755
August 22, 2025	193.8	191	191	193.8	189.2	161,272
August 21, 2025	186.6	190	190	193.6	186.6	125,077
August 20, 2025	193.8	189	189	193.8	188.8	108,374
August 19, 2025	189	192.4	192.4	193.2	187	2.26M
August 18, 2025	186.8	182.2	182.2	188.8	182.2	478,129
August 15, 2025	189.2	184.6	184.6	190.2	184.6	337,967
August 14, 2025	181.4	186.2	186.2	189.88	181.4	180,526
August 13, 2025	188.4	186.6	186.6	189.2	185.01	175,696
August 12, 2025	192.2	185.2	185.2	192.2	185.2	225,288
August 11, 2025	195	191.8	191.8	195	189.2	70,432
August 08, 2025	189.2	192.8	192.8	194.4	189.2	103,711
August 07, 2025	191.6	194.2	194.2	195	191.4	108,955
August 06, 2025	188.6	189.4	189.4	193.6	188.6	301,771
August 05, 2025	191.2	189.4	189.4	193	187.8	114,086
August 04, 2025	187	189.6	189.6	190.2	184.2	195,745
August 01, 2025	191.8	184.8	184.8	191.8	183.6	112,989
July 31, 2025	181.6	188	188	189	180.72	309,315
July 30, 2025	183.05	180.4	180.4	185.4	179	113,052
July 29, 2025	189.6	184	184	189.6	183.8	153,586
July 28, 2025	190.48	184.8	184.8	192.2	184	113,565
July 25, 2025	187.8	189.4	189.4	191.2	187.2	120,709
July 24, 2025	191.4	190.4	190.4	193	189	185,307
July 23, 2025	190.41	190.2	190.2	192.4	188.2	98,128
July 22, 2025	187.07	189.4	189.4	189.4	184.8	133,911
July 21, 2025	190.2	186.6	186.6	190.67	185.22	52,231
July 18, 2025	194.4	189	189	194.4	188.2	152,748
July 17, 2025	190.8	191.6	191.6	192.4	189.4	210,135
July 16, 2025	190.41	189.8	189.8	191.6	188.6	151,377
July 15, 2025	187	190	190	192.6	187	404,668
July 14, 2025	191.4	190.8	190.8	191.4	186.8	121,728
July 11, 2025	189.78	188.6	188.6	192	188.2	238,371
July 10, 2025	185.6	189.6	189.6	190	184	275,397
July 09, 2025	181.51	184.6	184.6	186.8	176.8	525,538
July 08, 2025	180.78	180.4	180.4	182	179.8	112,241
July 07, 2025	179	179.4	179.4	183.1	178.8	336,270
July 04, 2025	182	180.2	180.2	182.4	177.6	92,506

Cairn Homes plc (CRN.L) LSE