1. Share Prices

  2. Cairn Homes PLC (CRN)

190.06p-4.34 (-2.23%)07 Jan 2025, 09:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cairn Homes PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 6, 2025194.20p194.60p189.60p194.40p179,397
Jan 3, 2025189.80p194.60p189.80p191.60p1,348,358
Jan 2, 2025194.80p195.40p193.20p193.80p423,615
Dec 31, 2024188.60p194.00p188.60p193.60p127,539
Dec 30, 2024192.00p194.40p191.40p191.60p299,520
Dec 27, 2024188.80p194.20p188.20p192.80p508,379
Dec 24, 2024191.40p195.20p189.20p189.20p55,079
Dec 23, 2024193.00p195.00p192.80p192.80p247,723
Dec 20, 2024190.20p194.40p189.60p193.60p1,159,216
Dec 19, 2024191.00p191.00p187.80p190.20p251,152
Dec 18, 2024191.20p193.00p188.20p190.40p394,013
Dec 17, 2024194.00p194.00p190.60p190.60p181,495
Dec 16, 2024193.60p195.80p190.00p192.40p292,111
Dec 13, 2024193.40p197.34p193.40p194.80p800,763
Dec 12, 2024189.40p197.80p188.40p194.40p1,314,799
Dec 11, 2024181.00p189.20p181.00p189.20p1,715,458
Dec 10, 2024185.40p185.40p180.40p182.40p879,570
Dec 9, 2024180.20p182.80p179.29p181.60p1,390,938
Dec 6, 2024179.80p180.40p176.20p179.20p9,098,359
Dec 5, 2024181.40p183.20p179.80p179.80p2,210,842
Dec 4, 2024174.00p183.20p174.00p182.00p931,860
Dec 3, 2024171.20p179.20p171.20p178.40p835,438
Dec 2, 2024171.00p175.80p169.81p175.40p2,317,835
Nov 29, 2024168.40p171.80p168.40p171.00p1,308,241
Nov 28, 2024175.40p175.40p170.60p170.80p298,341
Nov 27, 2024170.00p172.00p168.80p171.60p498,744
Nov 26, 2024171.80p173.80p170.40p170.80p456,078
Nov 25, 2024173.20p175.20p173.20p173.80p891,824
Nov 22, 2024171.40p176.00p171.40p175.00p1,511,741
Nov 21, 2024176.20p178.03p172.60p174.00p868,770
Nov 20, 2024175.40p177.60p173.40p175.40p478,983
Nov 19, 2024175.80p177.60p171.60p175.40p632,906
Nov 18, 2024181.80p184.92p175.80p175.80p616,426
Nov 15, 2024182.80p183.40p180.80p182.20p786,639
Nov 14, 2024180.00p182.80p178.40p182.80p411,198
Nov 13, 2024178.20p179.60p176.20p179.20p557,317
Nov 12, 2024184.00p186.20p176.80p177.00p842,514
Nov 11, 2024182.00p189.00p182.00p186.20p5,326,310
Nov 8, 2024186.00p187.80p183.00p186.80p200,472
Nov 7, 2024185.40p187.20p182.60p184.00p1,368,059
Nov 6, 2024185.40p185.40p178.00p184.80p436,802
Nov 5, 2024178.60p183.40p178.40p181.40p384,228
Nov 4, 2024184.80p184.80p179.80p181.00p492,815
Nov 1, 2024180.60p182.60p179.20p182.40p137,682
Oct 31, 2024185.40p185.40p178.60p179.60p496,253
Oct 30, 2024185.20p185.20p180.20p183.80p248,633
Oct 29, 2024181.80p185.40p180.05p180.20p498,293
Oct 28, 2024176.00p183.20p176.00p183.00p147,015
Oct 25, 2024179.40p181.60p179.00p179.40p191,072
Oct 24, 2024173.40p180.00p173.40p178.40p472,316
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC102.504.66
Next PLC9,856.003.16
Burberry Group PLC982.403.02
Entain PLC710.002.48
Centrica PLC138.701.39
Watches Of Switzerland Group PLC548.501.29

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC570.50-6.17
AJ Bell PLC428.25-5.25
Cmc Markets PLC234.45-4.11
Ferrexpo PLC103.40-3.90
Pennon Group PLC560.00-3.20
Xps Pensions Group PLC331.28-3.13