Cairn Homes plc (CRN.L) LSE

191.00

+3(+1.60%)

Updated at September 05 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025190191191191.2186.8356,153
September 04, 2025186.6188188190.81782.03M
September 03, 2025187.8182182192.4179.2329,575
September 02, 2025189.6186.2186.2192.4185.6346,270
September 01, 2025193.2191191193.418970,645
August 29, 2025191189.8189.8193187.8128,464
August 28, 2025188.4189.6189.6191.8187.4612,542
August 27, 2025190188.4188.4191.4187.697,457
August 26, 2025192.8189.4189.4192.8187.8102,755
August 22, 2025193.8191191193.8189.2161,272
August 21, 2025186.6190190193.6186.6125,077
August 20, 2025193.8189189193.8188.8108,374
August 19, 2025189192.4192.4193.21872.26M
August 18, 2025186.8182.2182.2188.8182.2478,129
August 15, 2025189.2184.6184.6190.2184.6337,967
August 14, 2025181.4186.2186.2189.88181.4180,526
August 13, 2025188.4186.6186.6189.2185.01175,696
August 12, 2025192.2185.2185.2192.2185.2225,288
August 11, 2025195191.8191.8195189.270,432
August 08, 2025189.2192.8192.8194.4189.2103,711
August 07, 2025191.6194.2194.2195191.4108,955
August 06, 2025188.6189.4189.4193.6188.6301,771
August 05, 2025191.2189.4189.4193187.8114,086
August 04, 2025187189.6189.6190.2184.2195,745
August 01, 2025191.8184.8184.8191.8183.6112,989
July 31, 2025181.6188188189180.72309,315
July 30, 2025183.05180.4180.4185.4179113,052
July 29, 2025189.6184184189.6183.8153,586
July 28, 2025190.48184.8184.8192.2184113,565
July 25, 2025187.8189.4189.4191.2187.2120,709
July 24, 2025191.4190.4190.4193189185,307
July 23, 2025190.41190.2190.2192.4188.298,128
July 22, 2025187.07189.4189.4189.4184.8133,911
July 21, 2025190.2186.6186.6190.67185.2252,231
July 18, 2025194.4189189194.4188.2152,748
July 17, 2025190.8191.6191.6192.4189.4210,135
July 16, 2025190.41189.8189.8191.6188.6151,377
July 15, 2025187190190192.6187404,668
July 14, 2025191.4190.8190.8191.4186.8121,728
July 11, 2025189.78188.6188.6192188.2238,371
July 10, 2025185.6189.6189.6190184275,397
July 09, 2025181.51184.6184.6186.8176.8525,538
July 08, 2025180.78180.4180.4182179.8112,241
July 07, 2025179179.4179.4183.1178.8336,270
July 04, 2025182180.2180.2182.4177.692,506
July 03, 2025174182182182.4174227,300
July 02, 2025188.83176.8176.8189176.8365,873
July 01, 2025186.6188.4188.4188.4181.4280,524
June 30, 2025187.23185185188.2182.4162,674
June 27, 2025185.6186.2186.2187.4184.6398,455
June 26, 2025176184184185.4176265,542
June 25, 2025186180.2180.2186176.2282,586
June 24, 2025184.6185.2185.2187183.94453,548
June 23, 2025183.4181.8181.8185.6181.8365,484
June 20, 2025182.24183.4187.6185182.24790,380
June 19, 2025185.8181.8181.8188.4180.8285,960
June 18, 2025188.8186.4186.4188.8184.8225,674
June 17, 2025187187187191.6186.2225,220
June 16, 2025190.46191.2191.2195.2190.46334,004
June 13, 2025191.09191.2191.2192.8188.6405,016
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved