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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205	207	207	207.5	204	519,007
February 19, 2026	205	205	205	206.5	202.5	577,866
February 18, 2026	191	204.5	204.5	206	191	456,893
February 17, 2026	194.6	195.8	195.8	197.4	193.2	161,101
February 16, 2026	196.4	196.2	196.2	196.8	194.6	492,610
February 13, 2026	194	197	197	197	190.8	689,022
February 12, 2026	199.4	194	194	201.5	194	396,795
February 11, 2026	196	199.4	199.4	200	191.8	357,348
February 10, 2026	188.4	195	195	196	188.4	385,297
February 09, 2026	191.4	190.4	190.4	192	186.8	111,396
February 06, 2026	188.6	190	190	190.2	185.2	112,547
February 05, 2026	192.6	189	189	192.8	186	279,348
February 04, 2026	179	190	190	191.2	179	355,155
February 03, 2026	182.2	181.8	181.8	184.6	179.4	1.91M
February 02, 2026	181.8	182.2	182.2	182.8	179.4	107,480
January 30, 2026	183.8	180.8	180.8	185.6	179	199,766
January 29, 2026	186.8	184	184	186.8	183.4	88,420
January 28, 2026	184	184.6	184.6	186.8	184	86,957
January 27, 2026	181.4	184.4	184.4	185.6	181.4	117,099
January 26, 2026	183.6	182.8	182.8	184.6	180.4	148,907
January 23, 2026	188.8	181	181	188.8	181	84,731
January 22, 2026	189.6	187.4	187.4	190.8	186	263,964
January 21, 2026	186.2	189.2	189.2	189.2	184	356,167
January 20, 2026	183	182.8	182.8	185.4	181	158,799
January 19, 2026	183.8	181.4	181.4	184.4	178	128,193
January 16, 2026	182.2	184.8	184.8	184.8	181.6	121,178
January 15, 2026	177.4	183.2	183.2	184.4	177.4	280,189
January 14, 2026	181.4	177.4	177.4	181.4	172.8	246,160
January 13, 2026	182.6	180	180	185.4	178.6	408,569
January 12, 2026	187.2	185	185	187.2	182.37	137,555
January 09, 2026	179	184.2	184.2	184.4	179	478,511
January 08, 2026	181.8	179.2	179.2	181.8	178.8	361,010
January 07, 2026	181.6	180.2	180.2	181.8	178.4	588,906
January 06, 2026	175.6	181	181	182.8	175.6	97,524
January 05, 2026	179.25	180	180	181	177	162,804
January 02, 2026	181.6	178.4	178.4	181.8	175.8	205,128
December 31, 2025	181.25	178.8	178.8	182	178.8	95,447
December 30, 2025	180	182	182	182	180	61,743
December 29, 2025	181.2	179.6	179.6	181.4	176.8	148,989
December 24, 2025	175	178	178	178.8	175	38,041
December 23, 2025	175	179.4	179.4	179.4	175	134,839
December 22, 2025	178.2	179	179	179	175.2	226,112
December 19, 2025	183.6	176.15	176.15	183.6	175.4	855,831
December 18, 2025	176.4	179.6	179.6	182.2	176.4	419,637
December 17, 2025	184.8	180.8	180.8	184.8	180.2	278,052
December 16, 2025	178	181.43	181.43	183.6	178	130,592
December 15, 2025	178	180	180	181.4	177	1.21M
December 12, 2025	174.6	178	178	179.4	174.6	3.34M
December 11, 2025	177.5	177	177	177.5	174.2	281,827
December 10, 2025	173.6	174.4	174.4	174.8	172	153,922
December 09, 2025	175.6	172.4	172.4	175.6	172.4	195,109
December 08, 2025	176.2	174.8	174.8	178.8	173.6	97,534
December 05, 2025	171.8	177	177	179.2	171.8	637,246
December 04, 2025	175.27	175.8	175.8	177.6	174.2	119,672
December 03, 2025	175.2	174.6	174.6	177.2	174	185,361
December 02, 2025	175.8	175.2	175.2	179.6	175	341,612
December 01, 2025	177.6	178.2	178.2	178.6	175.6	362,351
November 28, 2025	177.6	177.8	177.8	178	173.8	107,034
November 27, 2025	176	175.4	175.4	178.2	174.6	263,271
November 26, 2025	180	175.6	175.6	180	173.6	154,561

Cairn Homes plc (CRN.L) LSE