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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	172.8	176.4	176.4	177.2	172.8	1.35M
November 24, 2025	168.4	172.4	172.4	173.8	168.4	158,097
November 21, 2025	166	169.8	169.8	171	166	97,400
November 20, 2025	169.2	168	168	172	168	408,957
November 19, 2025	165	167.8	167.8	170.4	165	557,356
November 18, 2025	166	167	167	168.12	164.4	332,976
November 17, 2025	174.2	166.2	166.2	174.2	166.2	130,657
November 14, 2025	168.2	173	173	173	168.2	171,067
November 13, 2025	174.2	171.8	171.8	176.4	171.6	480,995
November 12, 2025	173.2	174.4	174.4	174.4	171.2	682,813
November 11, 2025	171.2	173.4	173.4	176	171.2	213,214
November 10, 2025	168.2	170	170	171.4	166.6	97,008
November 07, 2025	169	166.2	166.2	169.6	163.99	146,506
November 06, 2025	168	168.2	168.2	170.8	167.4	174,606
November 05, 2025	169	168.4	168.4	171.6	168.4	355,672
November 04, 2025	169	171	171	172.4	167.8	752,387
November 03, 2025	170	169	169	171.6	168.8	144,270
October 31, 2025	169	169.6	169.6	171.4	168.63	170,512
October 30, 2025	171.2	169.8	169.8	172.4	169.2	220,027
October 29, 2025	167.4	170.4	170.4	172	166.2	227,630
October 28, 2025	167.6	167.6	167.6	170.4	165.8	1.14M
October 27, 2025	172	168	168	172	166.2	77,110
October 24, 2025	166.6	169	169	169	165	157,927
October 23, 2025	169	166.6	166.6	170.6	165.2	95,470
October 22, 2025	163.51	167.8	167.8	168.6	163.51	267,218
October 21, 2025	161	164	164	165	161	147,290
October 20, 2025	165.04	164.4	164.4	166.6	163.4	135,503
October 17, 2025	169	166	166	169	163.2	433,518
October 16, 2025	168.6	169	169	170.2	167.4	138,860
October 15, 2025	177	168	168	177.2	167.4	1.1M
October 14, 2025	173.8	174.8	174.8	175.2	172.2	196,077
October 13, 2025	169	173.8	173.8	174.2	169	298,439
October 10, 2025	167.2	169	169	170.8	167.2	1.53M
October 09, 2025	165.4	168	168	169.2	165.2	759,831
October 08, 2025	166.2	165.8	165.8	166.6	164.4	307,861
October 07, 2025	168.52	165.4	165.4	170	165.4	1.12M
October 06, 2025	170	168	168	170.8	166.8	300,388
October 03, 2025	171	171.2	171.2	171.2	168.8	368,272
October 02, 2025	172	170	170	172	168	576,642
October 01, 2025	172	168.2	168.2	172	167	154,029
September 30, 2025	173.8	168.6	168.6	173.8	166.6	505,705
September 29, 2025	169.6	169.8	169.8	171.8	167	103,126
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

Cairn Homes plc (CRN.L) LSE