Shares Magazine
163.20p-3.00 (-1.81%)28 Mar 2025, 16:35
Cairn Homes PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 169.40p | 169.40p | 162.00p | 163.20p | 453,783 |
| Mar 27, 2025 | 165.80p | 168.60p | 164.60p | 166.20p | 3,437,456 |
| Mar 26, 2025 | 175.60p | 175.60p | 168.40p | 169.40p | 3,068,197 |
| Mar 25, 2025 | 170.80p | 177.00p | 170.80p | 173.40p | 5,574,256 |
| Mar 24, 2025 | 173.00p | 176.40p | 172.60p | 175.00p | 4,798,697 |
| Mar 21, 2025 | 176.00p | 177.20p | 171.40p | 174.40p | 2,131,160 |
| Mar 20, 2025 | 176.00p | 178.00p | 174.20p | 176.20p | 374,005 |
| Mar 19, 2025 | 171.60p | 177.80p | 170.60p | 177.00p | 597,178 |
| Mar 18, 2025 | 172.60p | 174.00p | 170.80p | 171.60p | 600,597 |
| Mar 17, 2025 | 165.20p | 172.00p | 165.20p | 171.60p | 270,411 |
| Mar 14, 2025 | 161.80p | 171.00p | 161.80p | 169.60p | 7,715,467 |
| Mar 13, 2025 | 173.00p | 173.00p | 164.40p | 164.80p | 752,572 |
| Mar 12, 2025 | 163.40p | 170.20p | 163.40p | 168.60p | 320,955 |
| Mar 11, 2025 | 168.60p | 170.20p | 165.60p | 167.20p | 787,064 |
| Mar 10, 2025 | 175.60p | 176.00p | 167.20p | 167.20p | 433,806 |
| Mar 7, 2025 | 175.00p | 175.42p | 169.80p | 173.60p | 924,045 |
| Mar 6, 2025 | 171.80p | 176.60p | 171.80p | 172.60p | 2,337,580 |
| Mar 5, 2025 | 175.80p | 176.20p | 172.54p | 174.60p | 728,369 |
| Mar 4, 2025 | 173.60p | 177.80p | 169.80p | 171.60p | 1,378,333 |
| Mar 3, 2025 | 175.00p | 179.00p | 175.00p | 178.00p | 733,239 |
| Feb 28, 2025 | 176.00p | 178.40p | 172.80p | 177.60p | 1,762,224 |
| Feb 27, 2025 | 180.00p | 180.00p | 171.60p | 174.80p | 1,720,881 |
| Feb 26, 2025 | 182.20p | 182.20p | 177.40p | 177.60p | 1,976,496 |
| Feb 25, 2025 | 176.80p | 179.40p | 176.80p | 178.60p | 1,589,549 |
| Feb 24, 2025 | 180.40p | 180.80p | 177.60p | 178.80p | 1,894,405 |
| Feb 21, 2025 | 180.80p | 182.40p | 179.40p | 180.20p | 4,320,469 |
| Feb 20, 2025 | 185.80p | 185.80p | 177.37p | 179.60p | 440,301 |
| Feb 19, 2025 | 187.60p | 189.20p | 184.00p | 184.00p | 4,668,553 |
| Feb 18, 2025 | 187.20p | 190.80p | 186.20p | 188.20p | 1,217,085 |
| Feb 17, 2025 | 189.40p | 191.60p | 187.20p | 188.00p | 1,583,988 |
| Feb 14, 2025 | 187.40p | 192.00p | 187.40p | 188.80p | 689,813 |
| Feb 13, 2025 | 188.80p | 190.60p | 186.80p | 190.40p | 1,742,516 |
| Feb 12, 2025 | 184.40p | 189.60p | 184.40p | 188.80p | 1,031,001 |
| Feb 11, 2025 | 188.00p | 189.60p | 184.60p | 185.80p | 1,874,900 |
| Feb 10, 2025 | 186.80p | 188.60p | 183.00p | 188.00p | 1,407,334 |
| Feb 7, 2025 | 192.00p | 192.60p | 187.00p | 187.20p | 1,796,997 |
| Feb 6, 2025 | 193.00p | 194.80p | 190.20p | 191.40p | 982,700 |
| Feb 5, 2025 | 193.00p | 193.00p | 188.60p | 192.20p | 1,666,140 |
| Feb 4, 2025 | 188.60p | 190.80p | 188.00p | 188.80p | 2,606,109 |
| Feb 3, 2025 | 189.20p | 193.20p | 187.60p | 188.40p | 1,662,106 |
| Jan 31, 2025 | 183.60p | 191.20p | 183.20p | 190.00p | 3,327,573 |
| Jan 30, 2025 | 181.00p | 183.60p | 178.60p | 183.20p | 887,594 |
| Jan 29, 2025 | 178.00p | 180.40p | 178.00p | 178.60p | 1,216,820 |
| Jan 28, 2025 | 180.20p | 181.80p | 179.20p | 180.20p | 2,617,539 |
| Jan 27, 2025 | 182.60p | 182.60p | 177.17p | 179.60p | 698,130 |
| Jan 24, 2025 | 177.00p | 181.80p | 177.00p | 178.80p | 1,930,295 |
| Jan 23, 2025 | 180.20p | 181.00p | 179.00p | 180.00p | 770,330 |
| Jan 22, 2025 | 183.00p | 183.40p | 180.20p | 180.80p | 1,002,277 |
| Jan 21, 2025 | 177.40p | 181.80p | 177.40p | 180.60p | 4,166,843 |
| Jan 20, 2025 | 176.40p | 179.60p | 171.62p | 177.40p | 2,532,213 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.