Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 161.40 | 165.00 | 161.40 | 164.00 | 147.19 | 1,352,458 |
| 2024-08-29 | 162.80 | 163.31 | 160.40 | 162.60 | 145.94 | 613,023 |
| 2024-08-28 | 160.40 | 162.80 | 159.40 | 161.20 | 144.68 | 571,544 |
| 2024-08-27 | 161.60 | 161.69 | 160.00 | 161.00 | 144.50 | 537,922 |
| 2024-08-23 | 159.20 | 160.20 | 158.60 | 159.80 | 143.42 | 949,746 |
| 2024-08-22 | 159.20 | 160.40 | 158.40 | 159.20 | 142.88 | 467,406 |
| 2024-08-21 | 161.80 | 161.80 | 158.59 | 159.60 | 143.24 | 451,728 |
| 2024-08-20 | 161.00 | 162.00 | 160.00 | 160.20 | 143.78 | 464,854 |
| 2024-08-19 | 162.00 | 162.00 | 159.40 | 161.00 | 144.50 | 752,187 |
| 2024-08-16 | 158.00 | 161.80 | 155.80 | 160.40 | 143.96 | 925,876 |
| 2024-08-15 | 158.00 | 158.60 | 156.40 | 157.60 | 141.45 | 959,444 |
| 2024-08-14 | 156.40 | 158.00 | 155.80 | 157.20 | 141.09 | 550,159 |
| 2024-08-13 | 153.80 | 156.80 | 152.40 | 155.40 | 139.47 | 904,515 |
| 2024-08-12 | 154.60 | 155.80 | 152.20 | 154.80 | 138.93 | 537,414 |
| 2024-08-09 | 154.40 | 155.00 | 152.00 | 154.60 | 138.75 | 250,571 |
| 2024-08-08 | 156.20 | 156.20 | 151.20 | 153.60 | 137.86 | 504,183 |
| 2024-08-07 | 154.60 | 158.00 | 152.94 | 154.60 | 138.75 | 1,859,533 |
| 2024-08-06 | 155.00 | 155.80 | 150.25 | 154.20 | 138.40 | 641,923 |
| 2024-08-05 | 154.40 | 155.00 | 150.00 | 153.20 | 137.50 | 1,817,207 |
| 2024-08-02 | 157.00 | 159.00 | 154.00 | 154.80 | 138.93 | 958,224 |
| 2024-08-01 | 159.60 | 161.00 | 157.20 | 161.00 | 144.50 | 827,586 |
| 2024-07-31 | 161.00 | 161.80 | 159.00 | 159.00 | 142.70 | 707,934 |
| 2024-07-30 | 155.40 | 162.00 | 155.40 | 159.80 | 143.42 | 1,156,886 |
| 2024-07-29 | 159.40 | 160.80 | 158.80 | 158.80 | 142.52 | 153,655 |
| 2024-07-26 | 161.00 | 161.44 | 158.40 | 159.80 | 143.42 | 625,424 |
| 2024-07-25 | 155.40 | 159.40 | 154.59 | 157.00 | 140.91 | 367,211 |
| 2024-07-24 | 161.00 | 161.00 | 156.20 | 157.60 | 141.45 | 191,639 |
| 2024-07-23 | 163.60 | 164.40 | 159.80 | 160.00 | 143.60 | 797,600 |
| 2024-07-22 | 162.20 | 164.00 | 160.94 | 164.00 | 147.19 | 3,633,995 |
| 2024-07-19 | 160.20 | 163.60 | 160.20 | 161.00 | 144.50 | 275,750 |
| 2024-07-18 | 160.00 | 163.20 | 159.40 | 162.40 | 145.76 | 373,619 |
| 2024-07-17 | 158.20 | 161.40 | 158.20 | 160.00 | 143.60 | 368,158 |
| 2024-07-16 | 158.00 | 160.20 | 155.40 | 155.40 | 139.47 | 444,884 |
| 2024-07-15 | 157.40 | 158.40 | 155.60 | 158.00 | 141.81 | 689,345 |
| 2024-07-12 | 155.20 | 158.69 | 155.20 | 156.40 | 140.37 | 618,138 |
| 2024-07-11 | 153.00 | 157.60 | 153.00 | 156.60 | 140.55 | 765,549 |
| 2024-07-10 | 150.20 | 157.20 | 150.20 | 157.00 | 140.91 | 275,642 |
| 2024-07-09 | 153.40 | 155.20 | 152.00 | 152.00 | 136.42 | 212,091 |
| 2024-07-08 | 146.40 | 154.06 | 146.40 | 152.20 | 136.60 | 306,607 |
| 2024-07-05 | 146.40 | 150.60 | 145.12 | 150.60 | 135.16 | 861,271 |
| 2024-07-04 | 140.40 | 146.26 | 140.40 | 143.60 | 128.88 | 590,942 |
| 2024-07-03 | 138.00 | 144.40 | 138.00 | 143.80 | 129.06 | 1,546,299 |
| 2024-07-02 | 133.20 | 133.20 | 130.40 | 133.20 | 119.55 | 429,629 |
| 2024-07-01 | 136.20 | 137.20 | 131.80 | 132.20 | 118.65 | 218,134 |
| 2024-06-28 | 138.00 | 139.00 | 134.80 | 135.00 | 121.16 | 86,099 |
| 2024-06-27 | 135.80 | 139.80 | 135.60 | 137.80 | 123.68 | 604,800 |
| 2024-06-26 | 137.00 | 137.60 | 135.53 | 136.40 | 122.42 | 434,122 |
| 2024-06-25 | 138.40 | 139.00 | 135.80 | 136.20 | 122.24 | 1,468,517 |
| 2024-06-24 | 139.60 | 141.40 | 138.20 | 138.20 | 124.04 | 257,427 |
| 2024-06-21 | 138.80 | 141.00 | 137.80 | 139.60 | 125.29 | 300,678 |
| 2024-06-20 | 139.40 | 140.36 | 139.00 | 139.20 | 124.93 | 296,352 |
| 2024-06-19 | 139.80 | 141.00 | 138.40 | 138.60 | 124.39 | 112,800 |
| 2024-06-18 | 139.80 | 141.61 | 139.40 | 140.00 | 125.65 | 143,352 |
| 2024-06-17 | 140.40 | 140.40 | 137.20 | 139.60 | 125.29 | 232,919 |
| 2024-06-14 | 141.00 | 142.82 | 136.00 | 137.20 | 123.14 | 366,131 |
| 2024-06-13 | 138.60 | 144.60 | 138.60 | 141.00 | 126.55 | 236,182 |
| 2024-06-12 | 142.20 | 142.40 | 138.80 | 141.20 | 126.73 | 204,375 |
| 2024-06-11 | 146.80 | 146.80 | 138.29 | 139.00 | 124.75 | 491,205 |
| 2024-06-10 | 142.80 | 145.00 | 142.20 | 142.60 | 127.98 | 189,166 |
| 2024-06-07 | 148.00 | 148.00 | 144.20 | 144.20 | 129.42 | 182,132 |
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.