Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 223.50 | 225.00 | 222.50 | 224.50 | 224.50 | 1,493,025 |
| 2026-10-15 | 224.00 | 227.00 | 222.50 | 224.00 | 224.00 | 557,260 |
| 2026-10-14 | 224.00 | 226.38 | 222.50 | 223.00 | 223.00 | 628,438 |
| 2026-10-13 | 222.00 | 225.00 | 219.50 | 224.00 | 224.00 | 267,873 |
| 2026-10-12 | 219.50 | 225.00 | 219.50 | 223.00 | 223.00 | 550,717 |
| 2026-10-09 | 220.00 | 226.00 | 220.00 | 221.00 | 221.00 | 398,636 |
| 2026-10-08 | 231.00 | 231.00 | 222.00 | 223.00 | 223.00 | 594,090 |
| 2026-10-07 | 231.00 | 231.00 | 225.00 | 227.00 | 227.00 | 267,442 |
| 2026-10-06 | 225.50 | 229.50 | 223.00 | 227.00 | 227.00 | 1,223,886 |
| 2026-10-05 | 228.50 | 229.00 | 222.00 | 224.50 | 224.50 | 341,634 |
| 2026-10-02 | 229.50 | 229.50 | 224.00 | 227.00 | 227.00 | 736,609 |
| 2026-10-01 | 231.50 | 234.50 | 224.50 | 224.50 | 224.50 | 618,617 |
| 2026-09-30 | 242.00 | 242.00 | 234.00 | 235.00 | 235.00 | 597,752 |
| 2026-09-29 | 238.00 | 241.00 | 236.00 | 237.00 | 237.00 | 503,367 |
| 2026-09-28 | 231.50 | 238.00 | 228.50 | 237.00 | 237.00 | 1,778,212 |
| 2026-09-25 | 231.00 | 233.00 | 229.50 | 230.00 | 230.00 | 569,183 |
| 2026-09-24 | 236.00 | 236.00 | 227.50 | 228.50 | 228.50 | 1,759,221 |
| 2026-09-23 | 230.00 | 233.50 | 230.00 | 230.50 | 230.50 | 253,588 |
| 2026-09-22 | 234.50 | 234.50 | 229.50 | 232.00 | 232.00 | 306,023 |
| 2026-09-21 | 227.00 | 233.00 | 224.62 | 231.00 | 231.00 | 196,238 |
| 2026-09-18 | 233.00 | 235.00 | 225.50 | 226.00 | 226.00 | 1,299,764 |
| 2026-09-17 | 233.50 | 236.00 | 230.67 | 233.50 | 233.50 | 421,513 |
| 2026-09-16 | 232.00 | 238.00 | 231.27 | 235.50 | 235.46 | 453,678 |
| 2026-09-15 | 231.50 | 233.50 | 229.00 | 231.00 | 230.96 | 453,364 |
| 2026-09-14 | 234.00 | 234.50 | 230.00 | 230.00 | 229.96 | 453,701 |
| 2026-09-11 | 236.00 | 239.00 | 233.00 | 234.00 | 230.17 | 694,447 |
| 2026-09-10 | 237.50 | 240.00 | 233.50 | 238.50 | 234.59 | 358,919 |
| 2026-09-09 | 243.00 | 243.00 | 235.00 | 235.50 | 231.64 | 343,961 |
| 2026-09-08 | 237.00 | 241.41 | 236.50 | 240.00 | 236.07 | 249,337 |
| 2026-09-07 | 251.00 | 251.00 | 239.50 | 239.50 | 235.58 | 1,463,576 |
| 2026-09-04 | 244.50 | 249.00 | 240.50 | 249.00 | 244.92 | 769,459 |
| 2026-09-03 | 237.50 | 245.50 | 232.50 | 245.50 | 241.48 | 1,216,340 |
| 2026-09-02 | 227.00 | 240.00 | 227.00 | 234.00 | 230.17 | 1,008,545 |
| 2026-09-01 | 216.00 | 225.50 | 216.00 | 224.00 | 220.33 | 329,377 |
| 2026-08-28 | 219.00 | 224.00 | 219.00 | 221.50 | 217.87 | 169,406 |
| 2026-08-27 | 221.50 | 223.30 | 219.58 | 221.00 | 217.38 | 91,817 |
| 2026-08-26 | 217.00 | 223.00 | 217.00 | 221.00 | 217.38 | 301,568 |
| 2026-08-25 | 215.00 | 219.00 | 212.50 | 217.00 | 213.45 | 525,077 |
| 2026-08-24 | 215.50 | 215.50 | 212.50 | 213.50 | 210.00 | 124,082 |
| 2026-08-21 | 215.00 | 216.00 | 212.98 | 215.50 | 211.97 | 409,270 |
| 2026-08-20 | 215.00 | 217.00 | 211.00 | 212.00 | 208.53 | 114,802 |
| 2026-08-19 | 217.00 | 218.50 | 214.00 | 214.50 | 210.99 | 610,036 |
| 2026-08-18 | 220.50 | 221.00 | 216.50 | 216.50 | 212.95 | 68,756 |
| 2026-08-17 | 221.00 | 222.04 | 219.50 | 222.00 | 218.36 | 111,889 |
| 2026-08-14 | 225.50 | 225.50 | 220.50 | 221.00 | 217.38 | 176,931 |
| 2026-08-13 | 222.00 | 227.00 | 219.50 | 223.50 | 219.84 | 283,720 |
| 2026-08-12 | 218.00 | 221.00 | 217.00 | 218.50 | 214.92 | 1,413,426 |
| 2026-08-11 | 215.00 | 220.50 | 214.00 | 217.50 | 213.94 | 684,173 |
| 2026-08-10 | 214.00 | 217.50 | 214.00 | 216.00 | 212.46 | 161,333 |
| 2026-08-07 | 216.50 | 217.50 | 212.50 | 216.00 | 212.46 | 144,366 |
| 2026-08-06 | 214.00 | 217.00 | 214.00 | 217.00 | 213.45 | 107,611 |
| 2026-08-05 | 212.00 | 215.00 | 211.50 | 214.00 | 210.49 | 156,711 |
| 2026-08-04 | 213.00 | 213.61 | 208.50 | 212.50 | 209.02 | 199,592 |
| 2026-08-03 | 210.00 | 213.50 | 209.50 | 212.50 | 209.02 | 216,128 |
| 2026-07-31 | 209.50 | 215.34 | 206.50 | 208.50 | 205.08 | 263,447 |
| 2026-07-30 | 215.00 | 216.50 | 210.50 | 214.50 | 210.99 | 140,037 |
| 2026-07-29 | 216.00 | 217.00 | 212.00 | 212.00 | 208.53 | 160,190 |
| 2026-07-28 | 217.50 | 217.50 | 213.50 | 215.50 | 211.97 | 131,183 |
| 2026-07-27 | 215.00 | 216.50 | 213.00 | 214.50 | 210.99 | 190,155 |
| 2026-07-24 | 210.50 | 213.00 | 209.50 | 211.50 | 208.04 | 240,860 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0379 GBP |
| 2026-04-23 | 0.0498 GBP |
| 2025-09-18 | 0.0346 GBP |
| 2025-04-24 | 0.0371 GBP |
| 2024-09-12 | 0.0320 GBP |
| 2024-04-25 | 0.0270 GBP |
| 2023-09-14 | 0.0261 GBP |
| 2023-04-20 | 0.0261 GBP |
| 2022-09-15 | 0.0253 GBP |
| 2022-04-21 | 0.0236 GBP |
| 2021-09-16 | 0.0224 GBP |
| 2020-04-30 | 0.0300 GBP |
| 2019-09-19 | 0.0211 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.