Shares Magazine
171.60p+6.60 (+4.00%)02 May 2025, 16:35
Cairn Homes PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 162.40p | 171.60p | 162.40p | 171.60p | 184,055 |
| May 1, 2025 | 160.80p | 165.00p | 160.80p | 165.00p | 187,418 |
| Apr 30, 2025 | 166.00p | 166.00p | 162.20p | 164.80p | 278,539 |
| Apr 29, 2025 | 156.80p | 163.00p | 156.80p | 162.40p | 144,848 |
| Apr 28, 2025 | 163.00p | 163.00p | 157.60p | 158.00p | 269,139 |
| Apr 25, 2025 | 161.00p | 161.80p | 158.60p | 159.80p | 2,485,605 |
| Apr 24, 2025 | 159.00p | 161.00p | 157.40p | 159.60p | 348,758 |
| Apr 23, 2025 | 162.60p | 166.40p | 161.20p | 162.40p | 1,132,698 |
| Apr 22, 2025 | 157.60p | 162.20p | 157.20p | 160.80p | 1,895,091 |
| Apr 17, 2025 | 164.40p | 164.40p | 159.00p | 161.20p | 769,768 |
| Apr 16, 2025 | 159.60p | 163.80p | 159.60p | 161.20p | 785,384 |
| Apr 15, 2025 | 161.80p | 164.40p | 158.80p | 162.60p | 354,450 |
| Apr 14, 2025 | 153.40p | 161.00p | 153.40p | 160.00p | 914,356 |
| Apr 11, 2025 | 155.00p | 157.80p | 151.40p | 157.80p | 728,010 |
| Apr 10, 2025 | 157.60p | 159.80p | 153.20p | 154.00p | 1,101,910 |
| Apr 9, 2025 | 155.60p | 159.00p | 149.20p | 149.40p | 443,263 |
| Apr 8, 2025 | 156.80p | 160.40p | 155.20p | 160.40p | 3,420,377 |
| Apr 7, 2025 | 152.00p | 161.40p | 151.40p | 154.20p | 646,563 |
| Apr 4, 2025 | 158.40p | 163.40p | 154.40p | 159.00p | 761,564 |
| Apr 3, 2025 | 164.80p | 164.80p | 156.80p | 162.40p | 576,183 |
| Apr 2, 2025 | 158.80p | 162.60p | 156.40p | 161.20p | 572,722 |
| Apr 1, 2025 | 163.00p | 163.40p | 159.17p | 162.80p | 289,335 |
| Mar 31, 2025 | 165.60p | 165.60p | 157.80p | 159.40p | 537,044 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.