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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	174	182	182	182.4	174	227,300
July 02, 2025	188.83	176.8	176.8	189	176.8	365,873
July 01, 2025	186.6	188.4	188.4	188.4	181.4	280,524
June 30, 2025	187.23	185	185	188.2	182.4	162,674
June 27, 2025	185.6	186.2	186.2	187.4	184.6	398,455
June 26, 2025	176	184	184	185.4	176	265,542
June 25, 2025	186	180.2	180.2	186	176.2	282,586
June 24, 2025	184.6	185.2	185.2	187	183.94	453,548
June 23, 2025	183.4	181.8	181.8	185.6	181.8	365,484
June 20, 2025	182.24	183.4	187.6	185	182.24	790,380
June 19, 2025	185.8	181.8	181.8	188.4	180.82	85,960
June 18, 2025	188.8	186.4	186.4	188.8	184.8	225,674
June 17, 2025	187	187	187	191.6	186.2	225,220
June 16, 2025	190.46	191.2	191.2	195.2	190.46	334,004
June 13, 2025	191.09	191.2	191.2	192.8	188.6	405,016
June 12, 2025	193.6	193.8	193.8	193.8	190.6	535,246
June 11, 2025	182.8	192.4	192.4	192.4	182.8	235,319
June 10, 2025	187.8	187.6	187.6	189	185.14	123,820
June 09, 2025	178.02	184.6	184.6	184.6	178.02	121,625
June 06, 2025	187.4	182	182	187.4	181.6	202,878
June 05, 2025	186	186	186	187	182	334,803
June 04, 2025	187.4	183.8	183.8	187.4	182.8	227,480
June 03, 2025	186.48	185.6	185.6	189	183.2	901,384
June 02, 2025	187.8	186	186	188.4	181.76	1.05M
May 30, 2025	185	184.2	184.2	190.2	183.6	369,389
May 29, 2025	192.8	188	188	192.8	186.8	241,651
May 28, 2025	183.6	190.2	190.2	193.4	183.6	484,547
May 27, 2025	184	186.8	186.8	188.6	183.4	213,505

Cairn Homes plc (CRN.L) LSE