Cairn Homes (CDI) (CRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2025 173.60p 174.80p 172.00p 174.40p 104091
09/12/2025 174.80p 176.00p 172.40p 172.40p 195109
08/12/2025 176.00p 178.80p 173.60p 174.80p 97534
05/12/2025 171.80p 179.20p 171.80p 177.00p 637246
04/12/2025 174.80p 177.60p 174.20p 175.80p 119672
03/12/2025 175.20p 177.20p 174.00p 174.60p 183503
02/12/2025 178.80p 179.60p 175.00p 175.20p 341612
01/12/2025 177.60p 178.60p 175.60p 178.20p 354244
28/11/2025 177.60p 178.20p 173.80p 178.00p 125828
27/11/2025 176.00p 178.20p 174.60p 175.40p 263271
26/11/2025 180.00p 180.00p 173.60p 175.60p 154561
25/11/2025 172.80p 177.20p 172.80p 176.40p 1351559
24/11/2025 168.40p 173.80p 168.40p 172.40p 126620
21/11/2025 166.00p 171.00p 166.00p 169.80p 97400
20/11/2025 169.20p 172.00p 168.00p 168.00p 390573
19/11/2025 165.00p 170.40p 165.00p 167.80p 557356
18/11/2025 166.00p 168.12p 164.40p 167.00p 332976
17/11/2025 174.20p 174.60p 166.20p 166.20p 129445
14/11/2025 168.20p 173.00p 168.20p 173.00p 171067
13/11/2025 174.20p 176.40p 171.60p 171.80p 474631
12/11/2025 173.20p 174.40p 171.20p 174.40p 682813
11/11/2025 171.20p 176.00p 171.20p 173.40p 213213
10/11/2025 168.20p 171.40p 166.60p 170.00p 96958
07/11/2025 169.00p 169.60p 163.99p 166.20p 158606
06/11/2025 168.00p 170.80p 167.40p 168.20p 141002
05/11/2025 169.00p 171.60p 168.40p 168.40p 355672
04/11/2025 169.00p 172.40p 167.80p 171.00p 758857
03/11/2025 170.00p 171.60p 168.80p 169.00p 144270
31/10/2025 169.60p 171.40p 168.63p 169.60p 170512
30/10/2025 171.00p 172.40p 169.20p 169.80p 220027
29/10/2025 167.40p 172.00p 166.20p 170.40p 227630
28/10/2025 167.60p 170.40p 165.80p 167.60p 1144096
27/10/2025 172.00p 172.00p 166.20p 168.00p 76857
24/10/2025 165.40p 169.00p 165.00p 169.00p 157927
23/10/2025 169.00p 170.60p 165.20p 166.60p 95470
22/10/2025 165.20p 168.60p 163.51p 167.80p 267218
21/10/2025 161.00p 165.00p 161.00p 164.00p 144911
20/10/2025 166.60p 166.60p 163.40p 164.40p 135281
17/10/2025 167.60p 169.00p 163.20p 166.00p 433518
16/10/2025 168.60p 170.20p 167.40p 169.00p 138860
15/10/2025 173.60p 177.20p 167.40p 168.00p 1088262
14/10/2025 173.80p 175.20p 172.20p 174.80p 174619
13/10/2025 169.00p 174.20p 169.00p 173.80p 298276
10/10/2025 168.40p 170.80p 167.20p 169.00p 1526131
09/10/2025 165.40p 169.20p 165.20p 168.00p 745525
08/10/2025 166.20p 166.60p 164.40p 165.80p 317861
07/10/2025 169.20p 170.00p 165.40p 165.40p 1113062
06/10/2025 170.00p 170.80p 166.80p 168.00p 298081
03/10/2025 171.00p 171.60p 168.80p 171.20p 368272
02/10/2025 172.00p 172.00p 168.00p 170.00p 556077
01/10/2025 172.00p 172.00p 167.00p 168.20p 154029
30/09/2025 173.80p 173.80p 166.60p 168.60p 512705
29/09/2025 168.80p 171.80p 167.00p 169.80p 103126
26/09/2025 171.20p 172.89p 166.60p 167.00p 428541
25/09/2025 170.00p 172.80p 168.80p 169.80p 623817
24/09/2025 165.00p 171.00p 165.00p 169.80p 86086
23/09/2025 169.40p 170.00p 165.80p 168.60p 593225
22/09/2025 166.40p 168.60p 165.00p 165.00p 192900
19/09/2025 165.80p 168.60p 164.50p 168.20p 705549
18/09/2025 175.60p 175.60p 165.20p 165.80p 420885
17/09/2025 176.60p 176.60p 171.00p 173.40p 415567
16/09/2025 185.20p 185.20p 178.00p 173.20p 249602
15/09/2025 185.20p 185.20p 175.40p 178.00p 183896
12/09/2025 187.00p 187.00p 177.20p 180.80p 491642
11/09/2025 187.80p 187.80p 183.80p 183.00p 81172
10/09/2025 187.80p 189.60p 183.80p 183.80p 794019
09/09/2025 190.20p 190.60p 186.20p 187.40p 1309896
08/09/2025 185.80p 192.20p 185.80p 188.60p 182746
05/09/2025 190.00p 191.20p 186.80p 191.00p 356153
04/09/2025 186.60p 190.80p 178.00p 188.00p 1636834
03/09/2025 187.80p 192.40p 179.20p 182.00p 306065
02/09/2025 189.60p 192.40p 185.60p 186.20p 345626
01/09/2025 193.20p 193.40p 189.00p 191.00p 65836
29/08/2025 189.20p 193.00p 187.80p 189.80p 119896
28/08/2025 188.40p 191.80p 187.40p 189.60p 104046
27/08/2025 190.00p 191.40p 187.60p 188.40p 96557
26/08/2025 192.80p 192.80p 187.80p 189.40p 102298
22/08/2025 193.80p 193.80p 189.20p 191.00p 161272
21/08/2025 186.60p 193.60p 186.60p 190.00p 117255
20/08/2025 193.80p 193.80p 188.80p 189.00p 108374
19/08/2025 189.00p 193.20p 187.00p 192.40p 1387135
18/08/2025 186.80p 188.80p 182.20p 182.20p 550303
15/08/2025 189.20p 190.20p 184.60p 184.60p 334681
14/08/2025 181.40p 189.88p 181.40p 186.20p 179349
13/08/2025 188.20p 189.20p 185.01p 186.60p 175042
12/08/2025 191.00p 192.20p 185.20p 185.20p 224437
11/08/2025 195.00p 195.00p 189.20p 191.80p 70316
08/08/2025 192.00p 194.40p 189.20p 192.80p 103711
07/08/2025 192.00p 195.00p 191.40p 194.20p 107003
06/08/2025 192.80p 193.60p 188.60p 189.40p 228828
05/08/2025 190.60p 193.00p 187.80p 189.40p 93924
04/08/2025 187.60p 190.20p 184.20p 189.60p 160375
01/08/2025 191.80p 191.80p 183.60p 184.80p 97475
31/07/2025 181.60p 189.00p 180.72p 188.00p 297458
30/07/2025 184.00p 185.40p 179.00p 180.40p 113052
29/07/2025 189.60p 189.60p 183.80p 184.00p 127645
28/07/2025 190.80p 192.20p 184.00p 184.80p 112823
25/07/2025 189.40p 191.20p 187.20p 189.40p 120476
24/07/2025 191.40p 193.00p 189.00p 190.40p 180125
23/07/2025 190.60p 192.40p 188.20p 190.20p 98128
22/07/2025 187.20p 189.40p 184.80p 189.40p 133411
21/07/2025 189.80p 190.67p 185.22p 186.60p 51340
18/07/2025 194.00p 194.40p 188.20p 189.00p 151112
17/07/2025 189.60p 192.40p 189.40p 191.60p 210135
16/07/2025 189.80p 191.60p 188.60p 189.80p 143338
15/07/2025 187.00p 192.60p 187.00p 190.00p 206175
14/07/2025 191.40p 191.40p 186.80p 190.80p 121728
11/07/2025 190.00p 192.00p 188.20p 188.60p 284643
10/07/2025 185.00p 190.00p 184.00p 189.60p 271370
09/07/2025 182.00p 186.80p 176.80p 184.60p 511379
08/07/2025 181.00p 182.00p 179.80p 180.40p 111074
07/07/2025 179.00p 183.10p 178.80p 179.40p 336018
04/07/2025 182.00p 182.40p 177.60p 180.20p 92506
03/07/2025 174.00p 182.40p 174.00p 182.00p 227300
02/07/2025 187.60p 189.00p 176.80p 176.80p 376122
01/07/2025 184.00p 188.40p 181.40p 188.40p 280524
30/06/2025 186.20p 188.20p 182.40p 185.00p 145073
27/06/2025 185.20p 187.40p 184.60p 186.20p 398455
26/06/2025 176.00p 185.40p 176.00p 184.00p 243822
25/06/2025 186.00p 186.00p 176.20p 180.20p 256529
24/06/2025 184.60p 187.00p 183.94p 185.20p 476566
23/06/2025 183.40p 185.60p 181.80p 181.80p 362491
20/06/2025 185.00p 187.60p 182.24p 187.60p 890261
19/06/2025 185.80p 188.40p 180.82p 181.80p 80389
18/06/2025 188.80p 188.80p 184.80p 186.40p 219095
17/06/2025 187.00p 191.60p 186.20p 187.00p 189530
16/06/2025 192.20p 195.20p 190.46p 191.20p 283470
13/06/2025 190.60p 192.80p 188.60p 191.20p 405016
12/06/2025 193.60p 193.80p 190.60p 193.80p 535190
11/06/2025 182.80p 192.40p 182.80p 192.40p 229796
10/06/2025 186.20p 189.00p 185.14p 187.60p 122527
09/06/2025 182.20p 184.60p 178.02p 184.60p 121625
06/06/2025 184.80p 187.40p 181.60p 182.00p 176170
05/06/2025 183.80p 187.00p 182.00p 186.00p 317241
04/06/2025 187.00p 187.40p 182.80p 183.80p 195936
03/06/2025 187.20p 189.00p 183.20p 185.60p 842334
02/06/2025 187.80p 188.40p 181.76p 186.00p 552394
30/05/2025 185.00p 190.20p 183.60p 184.20p 470512
29/05/2025 192.00p 192.80p 186.80p 188.00p 241651
28/05/2025 183.60p 193.40p 183.60p 190.20p 460705
27/05/2025 184.00p 188.60p 183.40p 186.80p 213505
23/05/2025 174.80p 183.40p 174.80p 181.40p 316507
22/05/2025 182.20p 184.80p 178.20p 178.20p 372762
21/05/2025 181.00p 185.20p 179.20p 184.40p 483407
20/05/2025 170.40p 181.80p 170.40p 180.40p 318435
19/05/2025 176.60p 176.60p 171.60p 173.40p 93903
16/05/2025 172.20p 174.20p 171.60p 172.40p 116954
15/05/2025 173.00p 175.40p 170.40p 173.00p 150137
14/05/2025 183.00p 183.00p 172.00p 172.00p 275364
13/05/2025 172.40p 179.60p 171.20p 178.80p 176221
12/05/2025 170.80p 177.80p 170.80p 172.00p 194932
09/05/2025 175.60p 176.40p 173.40p 175.40p 977528
08/05/2025 164.20p 174.20p 164.20p 173.80p 3148919
07/05/2025 165.40p 171.40p 165.40p 168.60p 202205
06/05/2025 167.00p 171.60p 167.00p 170.80p 190831
02/05/2025 162.40p 171.60p 162.40p 171.60p 155054
01/05/2025 160.80p 165.00p 160.80p 165.00p 187419
30/04/2025 166.00p 166.00p 162.20p 164.80p 273087
29/04/2025 156.80p 163.00p 156.80p 162.40p 128733
28/04/2025 163.00p 163.00p 157.60p 158.00p 258926
25/04/2025 161.00p 161.80p 158.60p 159.80p 2458782
24/04/2025 159.00p 161.00p 157.40p 159.60p 341624
23/04/2025 162.60p 166.40p 161.20p 162.40p 1127482
22/04/2025 157.60p 162.20p 157.20p 160.80p 1886293
17/04/2025 164.40p 164.40p 159.00p 161.20p 768696
16/04/2025 159.60p 163.80p 159.60p 161.20p 734607
15/04/2025 161.80p 164.40p 158.80p 162.60p 348562
14/04/2025 153.40p 161.00p 153.40p 160.00p 912894
11/04/2025 155.00p 157.80p 151.40p 157.80p 647999
10/04/2025 157.60p 159.80p 153.20p 154.00p 1101911
09/04/2025 155.60p 159.00p 149.20p 149.40p 432656
08/04/2025 156.80p 160.40p 155.20p 160.40p 895949
07/04/2025 152.00p 161.40p 151.40p 154.20p 626185
04/04/2025 158.40p 163.40p 154.40p 159.00p 708161
03/04/2025 164.80p 164.80p 156.80p 162.40p 533732
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

*Close Price adjusted for both dividends and splits