Cairn Homes PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	145.40	147.40	144.40	145.20	130.32	140,252
2024-06-05	147.60	147.60	143.60	146.00	131.04	223,457
2024-06-04	144.00	145.40	143.20	143.60	128.88	243,420
2024-06-03	145.60	147.75	144.59	146.00	131.04	235,648
2024-05-31	144.80	147.60	144.40	145.60	130.68	315,413
2024-05-30	145.60	146.70	143.94	145.60	130.68	154,298
2024-05-29	144.80	147.45	143.00	143.80	129.06	295,772
2024-05-28	151.20	151.20	144.40	144.40	129.60	217,150
2024-05-24	146.00	149.80	143.51	148.40	133.19	118,694
2024-05-23	148.00	148.00	145.61	146.00	131.04	182,958
2024-05-22	147.40	148.40	145.40	145.40	130.50	85,419
2024-05-21	147.00	148.60	146.60	148.20	133.01	797,616
2024-05-20	148.20	148.40	146.00	146.40	131.40	280,102
2024-05-17	146.60	149.20	144.80	147.00	131.93	182,212
2024-05-16	147.20	148.00	145.40	146.00	131.04	149,805
2024-05-15	143.20	146.60	143.20	146.20	131.22	118,180
2024-05-14	142.80	146.40	142.80	144.60	129.78	191,626
2024-05-13	145.80	149.02	143.00	143.60	128.88	267,762
2024-05-10	143.40	146.81	142.29	144.20	129.42	1,056,777
2024-05-09	140.20	141.40	139.40	141.00	126.55	865,031
2024-05-08	140.20	140.80	138.40	139.40	125.11	885,626
2024-05-07	139.80	142.32	139.20	139.20	124.93	252,911
2024-05-03	139.00	140.80	137.40	140.60	126.19	242,156
2024-05-02	135.20	139.37	135.20	138.80	124.57	594,461
2024-05-01	135.60	138.40	135.10	136.80	122.78	436,522
2024-04-30	136.60	138.60	134.80	135.60	121.70	1,107,190
2024-04-29	131.60	137.00	131.60	135.80	121.88	3,093,409
2024-04-26	130.60	135.40	130.60	133.60	119.91	415,530
2024-04-25	138.60	140.60	132.80	133.80	120.09	696,792
2024-04-24	138.60	139.40	136.60	138.00	121.39	655,014
2024-04-23	135.60	140.00	135.60	138.60	121.92	1,565,528
2024-04-22	136.80	139.20	135.60	135.60	119.28	584,189
2024-04-19	137.20	140.00	136.00	136.80	120.34	289,546
2024-04-18	139.80	139.80	137.80	139.20	122.45	900,755
2024-04-17	135.80	140.00	135.80	137.80	121.22	341,505
2024-04-16	138.20	140.00	137.40	139.00	122.27	1,190,461
2024-04-15	140.80	142.32	139.20	139.40	122.63	2,302,364
2024-04-12	139.20	140.50	138.60	138.60	121.92	785,357
2024-04-11	138.20	139.80	137.50	139.20	122.45	371,845
2024-04-10	136.80	138.40	135.80	138.00	121.39	411,930
2024-04-09	136.20	137.80	135.80	136.20	119.81	2,716,941
2024-04-08	136.80	139.46	135.93	137.00	120.51	407,794
2024-04-05	136.80	139.86	134.60	137.00	120.51	226,253
2024-04-04	134.80	137.80	134.80	137.60	121.04	407,479
2024-04-03	131.60	135.00	131.14	134.00	117.88	494,157
2024-04-02	138.00	139.00	132.60	133.40	117.35	556,149
2024-03-28	138.00	138.40	135.80	136.40	119.99	336,365
2024-03-27	137.80	138.20	134.80	137.00	120.51	738,582
2024-03-26	135.00	138.20	134.00	137.80	121.22	607,849
2024-03-25	137.20	139.63	133.60	133.60	117.52	1,035,398
2024-03-22	141.00	141.03	136.40	137.20	120.69	4,111,486
2024-03-21	136.40	141.40	136.40	141.40	124.39	3,768,230
2024-03-20	134.20	136.20	133.76	136.00	119.64	897,284
2024-03-19	133.60	134.80	133.20	134.00	117.88	2,393,061
2024-03-18	131.00	134.40	130.79	133.60	117.52	254,841
2024-03-15	132.00	132.88	130.47	130.80	115.06	638,888
2024-03-14	131.60	132.80	129.60	131.00	115.24	467,812
2024-03-13	132.80	134.10	130.60	132.00	116.12	393,991
2024-03-12	129.00	132.60	128.41	131.00	115.24	814,159
2024-03-11	127.40	129.00	126.60	128.40	112.95	452,824

← NewerPage 11 of 22 · 1,262 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.