Cairn Homes (CDI) (CRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cairn Homes (CDI)

Date Open High Low Close* Volume
02/04/2025 158.80p 162.60p 156.40p 161.20p 568382
01/04/2025 163.00p 163.40p 159.17p 162.80p 283949
31/03/2025 165.60p 165.60p 157.80p 159.40p 528527
28/03/2025 169.40p 169.40p 162.00p 163.20p 428058
27/03/2025 165.80p 168.60p 164.60p 166.20p 1214715
26/03/2025 175.60p 175.60p 168.40p 169.40p 3062204
25/03/2025 170.80p 177.00p 170.80p 173.40p 1425756
24/03/2025 173.00p 176.40p 172.60p 175.00p 747933
21/03/2025 176.00p 177.20p 171.40p 174.40p 1519784
20/03/2025 176.00p 178.00p 174.20p 176.20p 355401
19/03/2025 171.60p 177.80p 170.60p 177.00p 516015
18/03/2025 172.60p 174.00p 170.80p 171.60p 559187
17/03/2025 165.20p 172.00p 165.20p 171.60p 239960
14/03/2025 161.80p 171.00p 161.80p 169.60p 5795464
13/03/2025 173.00p 173.00p 164.40p 164.80p 430598
12/03/2025 163.40p 170.20p 163.40p 168.60p 302569
11/03/2025 168.60p 170.20p 165.60p 167.20p 758961
10/03/2025 175.60p 176.00p 167.20p 167.20p 418954
07/03/2025 175.00p 175.42p 169.80p 173.60p 729407
06/03/2025 171.80p 176.60p 171.80p 172.60p 1798515
05/03/2025 175.80p 176.20p 172.54p 174.60p 684171
04/03/2025 173.60p 177.80p 169.80p 171.60p 1312882
03/03/2025 175.00p 179.00p 175.00p 178.00p 665127
28/02/2025 176.00p 178.40p 172.80p 177.60p 1282484
27/02/2025 180.00p 180.00p 171.60p 174.80p 1717071
26/02/2025 182.20p 182.20p 177.40p 177.60p 1969361
25/02/2025 176.80p 179.40p 176.80p 178.60p 1589548
24/02/2025 180.40p 180.80p 177.60p 178.80p 1852140
21/02/2025 180.80p 182.40p 179.40p 180.20p 3694021
20/02/2025 185.80p 185.80p 177.37p 179.60p 407457
19/02/2025 187.60p 189.20p 184.00p 184.00p 4628957
18/02/2025 187.20p 190.80p 186.20p 188.20p 1214102
17/02/2025 189.40p 191.60p 187.20p 188.00p 1554560
14/02/2025 187.40p 192.00p 187.40p 188.80p 675662
13/02/2025 188.80p 190.60p 186.80p 190.40p 1739197
12/02/2025 184.40p 189.60p 184.40p 188.80p 994103
11/02/2025 188.00p 189.60p 184.60p 185.80p 918870
10/02/2025 183.00p 188.60p 183.00p 188.00p 1355496
07/02/2025 192.00p 192.60p 187.00p 187.20p 1771052
06/02/2025 193.00p 194.80p 190.20p 191.40p 979814
05/02/2025 193.00p 193.00p 188.60p 192.20p 1561851
04/02/2025 188.60p 190.80p 188.00p 188.80p 1177298
03/02/2025 189.20p 193.20p 187.60p 188.40p 1661869
31/01/2025 183.60p 191.20p 183.20p 190.00p 3265137
30/01/2025 181.00p 183.60p 178.60p 183.20p 748219
29/01/2025 178.00p 180.40p 178.00p 178.60p 1195944
28/01/2025 180.20p 181.80p 179.20p 180.20p 542645
27/01/2025 182.60p 182.60p 177.17p 179.60p 644539
24/01/2025 177.00p 181.80p 177.00p 178.80p 1910124
23/01/2025 180.20p 181.00p 179.00p 180.00p 566957
22/01/2025 183.00p 183.40p 180.20p 180.80p 985536
21/01/2025 177.40p 181.80p 177.40p 180.60p 4131153
20/01/2025 176.40p 179.60p 171.62p 177.40p 2419069
17/01/2025 177.00p 177.60p 174.80p 175.00p 1115716
16/01/2025 177.60p 177.60p 172.80p 175.40p 1043319
15/01/2025 173.00p 175.00p 171.00p 173.80p 3984645
14/01/2025 180.60p 180.60p 172.20p 173.60p 1317440
13/01/2025 188.80p 188.80p 174.60p 175.00p 563352
10/01/2025 186.00p 190.80p 183.86p 184.60p 1174973
09/01/2025 191.00p 192.00p 186.00p 188.40p 2777750
08/01/2025 184.80p 192.60p 184.20p 190.00p 3279844
07/01/2025 190.00p 194.40p 187.40p 189.00p 701200
06/01/2025 194.20p 194.60p 189.60p 194.40p 173997
03/01/2025 189.80p 194.60p 189.80p 191.60p 179480
02/01/2025 194.80p 195.40p 193.20p 193.80p 409626
31/12/2024 188.60p 194.00p 188.60p 193.60p 124069
30/12/2024 192.00p 194.40p 191.40p 191.60p 272164
27/12/2024 188.80p 194.20p 188.20p 192.80p 465041
24/12/2024 191.40p 195.20p 189.20p 189.20p 54483
23/12/2024 193.00p 195.00p 192.80p 192.80p 241812
20/12/2024 190.20p 194.40p 189.60p 193.60p 1155108
19/12/2024 191.00p 191.00p 187.80p 190.20p 233604
18/12/2024 191.20p 193.00p 188.20p 190.40p 360456
17/12/2024 194.00p 194.00p 190.60p 190.60p 172532
16/12/2024 193.60p 195.80p 190.00p 192.40p 269003
13/12/2024 193.40p 197.34p 193.40p 194.80p 797006
12/12/2024 189.40p 197.80p 188.40p 194.40p 995252
11/12/2024 181.00p 189.20p 181.00p 189.20p 1388904
10/12/2024 185.40p 185.40p 180.40p 182.40p 643707
09/12/2024 180.20p 182.80p 179.29p 181.60p 1287671
06/12/2024 179.80p 180.40p 176.20p 179.20p 9087692
05/12/2024 181.40p 183.20p 179.80p 179.80p 1976902
04/12/2024 174.00p 183.20p 174.00p 182.00p 552705
03/12/2024 171.20p 179.20p 171.20p 178.40p 831295
02/12/2024 171.00p 175.80p 169.82p 175.40p 478976
29/11/2024 168.40p 171.80p 168.40p 171.00p 437681
28/11/2024 175.40p 175.40p 170.60p 170.80p 297870
27/11/2024 170.00p 172.00p 168.80p 171.60p 485214
26/11/2024 171.80p 173.80p 170.40p 170.80p 455210
25/11/2024 173.20p 175.20p 173.20p 173.80p 848547
22/11/2024 171.40p 176.00p 171.40p 175.00p 1477054
21/11/2024 176.20p 178.03p 172.60p 174.00p 842896
20/11/2024 175.40p 177.60p 173.40p 175.40p 444158
19/11/2024 175.80p 177.60p 171.60p 175.40p 548811
18/11/2024 181.80p 184.92p 175.80p 175.80p 523347
15/11/2024 182.80p 183.40p 180.80p 182.20p 774622
14/11/2024 180.00p 182.80p 178.40p 182.80p 405356
13/11/2024 178.20p 179.60p 176.20p 179.20p 518804
12/11/2024 184.00p 186.20p 176.80p 177.00p 802516
11/11/2024 182.00p 189.00p 182.00p 186.20p 5322300
08/11/2024 186.00p 187.80p 183.00p 186.80p 190473
07/11/2024 185.40p 187.20p 182.60p 184.00p 1367003
06/11/2024 185.40p 185.40p 178.00p 184.80p 434269
05/11/2024 178.60p 183.40p 178.40p 181.40p 378969
04/11/2024 184.80p 184.80p 179.80p 181.00p 469586
01/11/2024 180.60p 182.60p 179.20p 182.40p 134726
31/10/2024 185.40p 185.40p 178.60p 179.60p 452411
30/10/2024 185.20p 185.20p 180.20p 183.80p 244048
29/10/2024 181.80p 185.40p 180.05p 180.20p 482673
28/10/2024 176.00p 183.20p 176.00p 183.00p 145760
25/10/2024 179.40p 181.60p 179.00p 179.40p 191073
24/10/2024 173.40p 180.13p 173.40p 177.00p 461412
23/10/2024 178.60p 180.00p 176.80p 177.00p 199489
22/10/2024 178.80p 179.34p 176.00p 179.20p 279489
21/10/2024 172.00p 178.00p 172.00p 175.40p 207803
18/10/2024 175.80p 178.20p 175.20p 175.60p 212207
17/10/2024 171.40p 176.40p 171.40p 174.40p 848668
16/10/2024 178.00p 178.00p 174.40p 174.40p 505063
15/10/2024 171.80p 176.00p 171.80p 174.60p 183805
14/10/2024 172.00p 173.00p 169.80p 171.20p 197226
11/10/2024 173.20p 173.20p 168.20p 169.20p 368909
10/10/2024 170.60p 173.80p 169.00p 169.40p 1318024
09/10/2024 166.60p 174.40p 166.60p 173.40p 2924635
08/10/2024 171.80p 172.30p 168.00p 169.20p 1396118
07/10/2024 163.40p 170.20p 163.40p 169.60p 2617196
04/10/2024 166.20p 168.80p 166.20p 167.80p 220544
03/10/2024 166.20p 167.77p 163.60p 166.80p 283981
02/10/2024 163.20p 163.60p 161.80p 163.40p 121976
01/10/2024 164.40p 165.20p 161.40p 162.00p 125007
30/09/2024 166.40p 166.40p 161.40p 161.40p 338591
27/09/2024 157.40p 166.20p 157.40p 166.20p 341480
26/09/2024 159.80p 162.40p 159.60p 161.40p 229524
25/09/2024 161.80p 161.80p 157.00p 159.20p 1066848
24/09/2024 158.40p 160.68p 157.20p 157.20p 245126
23/09/2024 162.00p 162.00p 157.00p 157.00p 153834
20/09/2024 159.40p 160.80p 159.00p 159.60p 917865
19/09/2024 151.60p 160.60p 151.60p 159.60p 319779
18/09/2024 156.20p 156.80p 154.60p 154.60p 325277
17/09/2024 155.00p 157.60p 153.00p 156.20p 1410237
16/09/2024 153.40p 156.60p 153.40p 154.40p 378133
13/09/2024 158.00p 158.00p 154.54p 155.20p 287281
12/09/2024 155.40p 156.20p 153.39p 153.60p 376884
11/09/2024 158.00p 158.00p 155.00p 155.60p 890505
10/09/2024 147.00p 154.60p 145.41p 154.40p 743795
09/09/2024 152.00p 152.60p 147.60p 147.60p 841731
06/09/2024 160.00p 160.00p 147.60p 148.20p 7710258
05/09/2024 161.60p 164.00p 160.00p 160.00p 350330
04/09/2024 161.80p 165.28p 161.80p 163.80p 889298
03/09/2024 163.60p 166.40p 162.59p 164.20p 779965
30/08/2024 161.40p 165.00p 161.40p 164.00p 1031942
29/08/2024 162.80p 163.30p 160.40p 162.60p 611417
28/08/2024 160.40p 162.80p 159.40p 161.20p 570135
27/08/2024 161.60p 161.69p 160.00p 161.00p 531088
23/08/2024 159.20p 160.20p 158.60p 159.80p 946726
22/08/2024 159.20p 160.40p 158.40p 159.20p 453613
21/08/2024 161.80p 161.80p 158.59p 159.60p 420284
20/08/2024 161.00p 162.00p 160.00p 160.20p 447099
19/08/2024 162.00p 162.00p 159.40p 161.00p 743001
16/08/2024 158.00p 161.80p 155.80p 160.40p 902335
15/08/2024 158.00p 158.60p 156.40p 157.60p 953688
14/08/2024 156.40p 158.00p 155.80p 157.20p 547372
13/08/2024 153.80p 156.80p 152.40p 155.40p 868963
12/08/2024 154.60p 155.80p 152.20p 154.80p 537414
09/08/2024 154.40p 155.00p 152.00p 154.60p 250571
08/08/2024 156.20p 156.20p 151.20p 153.60p 488633
07/08/2024 154.60p 158.00p 152.94p 154.60p 1859322
06/08/2024 155.00p 155.80p 150.25p 154.20p 641916
05/08/2024 154.40p 155.00p 150.00p 153.20p 1816294
02/08/2024 157.00p 159.00p 154.00p 154.80p 947460
01/08/2024 159.60p 161.00p 157.20p 161.00p 827087
31/07/2024 161.00p 161.80p 159.00p 159.00p 695064
30/07/2024 155.40p 162.00p 155.40p 159.80p 1140914
29/07/2024 159.40p 160.80p 158.80p 158.80p 152680
26/07/2024 161.00p 161.44p 158.40p 159.80p 612274
25/07/2024 155.40p 159.40p 154.59p 157.00p 329256
24/07/2024 161.00p 161.00p 156.20p 157.60p 191639
23/07/2024 163.60p 164.40p 159.80p 160.00p 795611
22/07/2024 162.20p 164.00p 160.94p 164.00p 3623480
19/07/2024 160.20p 163.60p 160.20p 161.00p 200967
18/07/2024 160.00p 163.20p 159.40p 162.40p 372679
17/07/2024 158.20p 161.40p 158.20p 160.00p 313971
16/07/2024 158.00p 160.20p 155.40p 155.40p 442284
15/07/2024 157.40p 158.40p 155.60p 158.00p 689344
12/07/2024 155.20p 158.69p 155.20p 156.40p 598942
11/07/2024 153.00p 157.60p 153.00p 156.60p 761718
10/07/2024 150.20p 157.20p 150.20p 157.00p 268834
09/07/2024 153.40p 155.20p 152.00p 152.00p 212091
08/07/2024 146.40p 154.06p 146.40p 152.20p 295429
05/07/2024 146.40p 150.60p 145.12p 150.60p 826923
04/07/2024 140.40p 146.26p 140.40p 143.60p 562256
03/07/2024 138.00p 144.40p 138.00p 143.80p 1541831
02/07/2024 133.20p 133.20p 130.40p 133.20p 424629
01/07/2024 136.20p 137.20p 131.80p 132.20p 215262
28/06/2024 138.00p 139.00p 134.80p 135.00p 86100
27/06/2024 135.80p 139.80p 135.60p 137.80p 551501
26/06/2024 137.00p 137.60p 135.53p 136.40p 398381
25/06/2024 138.40p 139.00p 135.80p 136.20p 1468517
24/06/2024 139.60p 141.40p 138.20p 138.20p 209586
21/06/2024 138.80p 141.00p 137.80p 139.60p 267693
20/06/2024 139.40p 140.36p 139.00p 139.20p 224736

*Close Price adjusted for both dividends and splits