Shares Magazine
190.80p+2.20 (+1.17%)14 Jul 2025, 16:35
Cairn Homes PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 191.40p | 191.40p | 186.80p | 190.80p | 121,726 |
| Jul 11, 2025 | 190.00p | 192.00p | 188.20p | 188.60p | 305,397 |
| Jul 10, 2025 | 185.00p | 190.00p | 184.00p | 189.60p | 275,397 |
| Jul 9, 2025 | 182.00p | 186.80p | 176.80p | 184.60p | 525,538 |
| Jul 8, 2025 | 181.00p | 182.00p | 179.80p | 180.40p | 112,241 |
| Jul 7, 2025 | 179.00p | 183.10p | 178.80p | 179.40p | 336,270 |
| Jul 4, 2025 | 182.00p | 182.40p | 177.60p | 180.20p | 120,948 |
| Jul 3, 2025 | 174.00p | 182.40p | 174.00p | 182.00p | 237,263 |
| Jul 2, 2025 | 187.60p | 189.00p | 176.80p | 176.80p | 465,529 |
| Jul 1, 2025 | 184.00p | 188.40p | 181.40p | 188.40p | 294,140 |
| Jun 30, 2025 | 186.20p | 188.20p | 182.40p | 185.00p | 162,674 |
| Jun 27, 2025 | 185.20p | 187.40p | 184.60p | 186.20p | 404,585 |
| Jun 26, 2025 | 176.00p | 185.40p | 176.00p | 184.00p | 265,542 |
| Jun 25, 2025 | 186.00p | 186.00p | 176.20p | 180.20p | 282,586 |
| Jun 24, 2025 | 184.60p | 187.00p | 183.94p | 185.20p | 491,077 |
| Jun 23, 2025 | 183.40p | 185.60p | 181.80p | 181.80p | 365,484 |
| Jun 20, 2025 | 185.00p | 187.60p | 182.24p | 187.60p | 985,427 |
| Jun 19, 2025 | 185.80p | 188.40p | 180.82p | 181.80p | 85,960 |
| Jun 18, 2025 | 188.80p | 188.80p | 184.80p | 186.40p | 225,674 |
| Jun 17, 2025 | 187.00p | 191.60p | 186.20p | 187.00p | 225,220 |
| Jun 16, 2025 | 192.20p | 195.20p | 190.46p | 191.20p | 334,004 |
| Jun 13, 2025 | 190.60p | 192.80p | 188.60p | 191.20p | 405,015 |
| Jun 12, 2025 | 193.60p | 193.80p | 190.60p | 193.80p | 535,246 |
| Jun 11, 2025 | 182.80p | 192.40p | 182.80p | 192.40p | 235,319 |
| Jun 10, 2025 | 186.20p | 189.00p | 185.14p | 187.60p | 123,820 |
| Jun 9, 2025 | 182.20p | 184.60p | 178.02p | 184.60p | 131,302 |
| Jun 6, 2025 | 184.80p | 187.40p | 181.60p | 182.00p | 202,878 |
| Jun 5, 2025 | 183.80p | 187.00p | 182.00p | 186.00p | 334,803 |
| Jun 4, 2025 | 187.00p | 187.40p | 182.80p | 183.80p | 227,480 |
| Jun 3, 2025 | 187.20p | 189.00p | 183.20p | 185.60p | 901,384 |
| Jun 2, 2025 | 187.80p | 188.40p | 181.76p | 186.00p | 1,054,076 |
| May 30, 2025 | 185.00p | 190.20p | 183.60p | 184.20p | 1,152,879 |
| May 29, 2025 | 192.00p | 192.80p | 186.80p | 188.00p | 408,489 |
| May 28, 2025 | 183.60p | 193.40p | 183.60p | 190.20p | 484,547 |
| May 27, 2025 | 184.00p | 188.60p | 183.40p | 186.80p | 243,127 |
| May 23, 2025 | 174.80p | 183.40p | 174.80p | 181.40p | 317,537 |
| May 22, 2025 | 182.20p | 184.80p | 178.20p | 178.20p | 372,760 |
| May 21, 2025 | 181.00p | 185.20p | 179.20p | 184.40p | 662,220 |
| May 20, 2025 | 170.40p | 181.80p | 170.40p | 180.40p | 404,043 |
| May 19, 2025 | 176.60p | 176.60p | 171.60p | 173.40p | 97,642 |
| May 16, 2025 | 172.20p | 174.20p | 171.60p | 172.40p | 116,952 |
| May 15, 2025 | 173.00p | 175.40p | 170.40p | 173.00p | 156,180 |
| May 14, 2025 | 183.00p | 183.00p | 172.00p | 172.00p | 283,398 |
| May 13, 2025 | 172.40p | 179.60p | 171.20p | 178.80p | 176,257 |
| May 12, 2025 | 170.80p | 177.80p | 170.80p | 172.00p | 195,060 |
| May 9, 2025 | 175.60p | 176.40p | 173.40p | 175.40p | 984,261 |
| May 8, 2025 | 164.20p | 174.20p | 164.20p | 173.80p | 3,154,252 |
| May 7, 2025 | 165.40p | 171.40p | 165.40p | 168.60p | 215,916 |
| May 6, 2025 | 167.00p | 171.60p | 167.00p | 170.80p | 191,267 |
| May 2, 2025 | 162.40p | 171.60p | 162.40p | 171.60p | 184,055 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.