UK markets closed

Cairn Homes plc (CRN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
133.80-4.20 (-3.04%)
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024140.60140.60132.80133.80133.80370,117
25 Apr 20243.2 Dividend
24 Apr 2024138.60139.40136.60138.00134.80655,013
23 Apr 2024135.60140.00135.60138.60135.391,565,527
22 Apr 2024136.80139.20135.60135.60132.46584,189
19 Apr 2024137.20140.00136.00136.80133.63289,546
18 Apr 2024139.80139.80137.80139.20135.97900,754
17 Apr 2024135.80140.00135.80137.80134.60341,504
16 Apr 2024138.20140.00137.40139.00135.781,190,461
15 Apr 2024140.80142.32139.20139.40136.172,302,364
12 Apr 2024139.20140.50138.60138.60135.39785,356
11 Apr 2024138.20139.80137.50139.20135.97371,845
10 Apr 2024136.80138.40135.80138.00134.80411,929
09 Apr 2024136.20137.80135.80136.20133.042,716,941
08 Apr 2024136.80139.46135.93137.00133.82407,794
05 Apr 2024136.80139.86134.60137.00133.82226,252
04 Apr 2024134.80137.80135.80137.60134.41407,479
03 Apr 2024131.60135.00131.14134.00130.89335,239
02 Apr 2024138.00139.00132.60133.40130.31556,148
28 Mar 2024138.00138.40135.80136.40133.24336,364
27 Mar 2024137.80138.20134.80137.00133.82738,582
26 Mar 2024135.00138.20134.00137.80134.60607,848
25 Mar 2024137.20139.63133.60133.60130.501,035,398
22 Mar 2024141.00141.03136.40137.20134.024,111,485
21 Mar 2024136.40141.40136.40141.40138.123,768,229
20 Mar 2024134.20136.20133.76136.00132.85897,284
19 Mar 2024133.60134.80133.20134.00130.892,393,061
18 Mar 2024131.00134.40130.79133.60130.50254,841
15 Mar 2024132.00132.88130.47130.80127.77638,888
14 Mar 2024131.60132.80129.60131.00127.96467,811
13 Mar 2024132.80134.10130.60132.00128.94393,990
12 Mar 2024129.00132.60128.41131.00127.96814,158
11 Mar 2024127.40129.00126.60128.40125.42452,824
08 Mar 2024128.40130.00126.20127.60124.64451,594
07 Mar 2024131.60131.80129.00129.00126.012,282,818
06 Mar 2024129.80133.20129.20132.20129.131,605,606
05 Mar 2024123.40130.20122.80130.20127.182,839,859
04 Mar 2024124.00126.00123.40123.80120.936,199,158
01 Mar 2024126.00126.00120.80123.80120.9319,601,265
29 Feb 2024124.60128.60122.80122.80119.954,968,794
28 Feb 2024126.80128.20126.40127.60124.64312,397
27 Feb 2024127.00127.20126.35127.00124.06424,023
26 Feb 2024126.60127.55124.58126.20123.27494,101
23 Feb 2024128.00128.00125.80127.00124.06737,723
22 Feb 2024126.00128.40126.00128.20125.232,076,931
21 Feb 2024127.20127.20125.00126.20123.271,022,658
20 Feb 2024125.40126.00124.60125.60122.69334,859
19 Feb 2024125.80126.60124.40126.00123.08784,048
16 Feb 2024127.00127.47125.80126.60123.66862,265
15 Feb 2024128.20128.20127.00127.40124.45496,441
14 Feb 2024129.20129.20127.00127.20124.25789,365
13 Feb 2024127.80128.00126.20126.20123.271,866,916
12 Feb 2024129.20129.40127.60128.20125.231,373,281
09 Feb 2024124.60128.60124.60128.60125.622,933,273
08 Feb 2024123.60125.80123.38125.20122.301,419,220
07 Feb 2024121.20123.60121.20123.20120.34937,410
06 Feb 2024120.40121.40119.38121.20118.39577,788
05 Feb 2024120.60121.60119.28120.20117.41479,955
02 Feb 2024119.20121.00119.20120.40117.61303,818
01 Feb 2024121.60122.27120.40121.00118.19391,984
31 Jan 2024121.40121.95119.20121.20118.391,025,433
30 Jan 2024122.20123.00120.40121.60118.781,671,121
29 Jan 2024125.40126.40122.20122.40119.56634,056
26 Jan 2024123.80125.16123.80124.60121.71611,718
25 Jan 2024122.20124.20122.20123.20120.34668,993
24 Jan 2024125.00125.40123.40123.40120.54172,103
23 Jan 2024124.80125.40123.60124.00121.12278,608
22 Jan 2024121.40124.60121.40124.60121.711,470,017
19 Jan 2024122.60123.80122.00123.00120.15665,633
18 Jan 2024122.40123.64120.80121.80118.98780,818
17 Jan 2024120.20121.80119.58121.00118.19944,121
16 Jan 2024117.00123.00117.00120.20117.41906,685
15 Jan 2024115.40116.00113.60114.80112.14269,364
12 Jan 2024115.00115.80113.80115.80113.11576,070
11 Jan 2024116.20116.60113.69114.20111.55529,132
10 Jan 2024111.80115.00111.80114.80112.14230,047
09 Jan 2024115.20114.00112.80112.80110.18332,357
08 Jan 2024114.60115.80113.80115.20112.53459,462
05 Jan 2024114.40114.80112.40114.00111.36459,382
04 Jan 2024113.40114.80112.70114.20111.55258,033
03 Jan 2024112.40115.60111.80113.40110.77359,230
02 Jan 2024114.60116.20113.80113.80111.16259,208
29 Dec 2023112.20116.20112.20115.80113.11106,509
28 Dec 2023115.40117.40113.20114.80112.1485,187
27 Dec 2023116.80117.40114.00115.40112.72409,000
22 Dec 2023113.00116.60113.00116.60113.90673,364
21 Dec 2023113.00113.60112.00112.00109.402,588,557
20 Dec 2023111.60113.42110.40113.00110.38908,769
19 Dec 2023108.80111.60108.80110.60108.04212,524
18 Dec 2023109.20110.00107.60108.80106.28835,546
15 Dec 2023107.40109.80107.20107.20104.711,233,603
14 Dec 2023106.00109.80106.00107.00104.52844,964
13 Dec 2023108.20109.60105.40105.40102.96314,963
12 Dec 2023111.20112.40108.20108.20105.69330,397
11 Dec 2023111.60112.00110.66111.40108.82300,168
08 Dec 2023110.00112.20109.80111.80109.21890,447
07 Dec 2023109.60110.20108.40110.00107.45308,647
06 Dec 2023108.80110.40108.67109.20106.67549,258
05 Dec 2023109.00109.91107.20107.20104.71371,444
04 Dec 2023107.60110.30107.60109.00106.47310,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...