Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 128.40 | 130.00 | 126.20 | 127.60 | 112.25 | 451,595 |
| 2024-03-07 | 131.60 | 131.80 | 129.00 | 129.00 | 113.48 | 2,282,819 |
| 2024-03-06 | 129.80 | 133.20 | 129.20 | 132.20 | 116.29 | 1,605,607 |
| 2024-03-05 | 123.40 | 130.20 | 122.80 | 130.20 | 114.53 | 2,839,859 |
| 2024-03-04 | 124.00 | 126.00 | 123.40 | 123.80 | 108.90 | 6,199,159 |
| 2024-03-01 | 126.00 | 126.00 | 120.80 | 123.80 | 108.90 | 19,601,260 |
| 2024-02-29 | 124.60 | 128.60 | 122.80 | 122.80 | 108.02 | 4,968,795 |
| 2024-02-28 | 126.80 | 128.20 | 126.40 | 127.60 | 112.25 | 312,397 |
| 2024-02-27 | 127.00 | 127.20 | 126.35 | 127.00 | 111.72 | 424,023 |
| 2024-02-26 | 126.60 | 127.55 | 124.58 | 126.20 | 111.01 | 494,101 |
| 2024-02-23 | 128.00 | 128.00 | 125.80 | 127.00 | 111.72 | 737,724 |
| 2024-02-22 | 126.00 | 128.40 | 126.00 | 128.20 | 112.77 | 2,076,932 |
| 2024-02-21 | 127.20 | 127.20 | 125.00 | 126.20 | 111.01 | 1,022,659 |
| 2024-02-20 | 125.40 | 126.00 | 124.60 | 125.60 | 110.49 | 334,860 |
| 2024-02-19 | 125.80 | 126.60 | 124.40 | 126.00 | 110.84 | 784,049 |
| 2024-02-16 | 127.00 | 127.47 | 125.80 | 126.60 | 111.37 | 862,266 |
| 2024-02-15 | 128.20 | 128.20 | 127.00 | 127.40 | 112.07 | 496,442 |
| 2024-02-14 | 129.20 | 129.20 | 127.00 | 127.20 | 111.89 | 789,366 |
| 2024-02-13 | 127.80 | 128.00 | 126.20 | 126.20 | 111.01 | 1,866,916 |
| 2024-02-12 | 129.20 | 129.40 | 127.60 | 128.20 | 112.77 | 1,373,282 |
| 2024-02-09 | 124.60 | 128.60 | 124.60 | 128.60 | 113.13 | 2,933,273 |
| 2024-02-08 | 123.60 | 125.80 | 123.38 | 125.20 | 110.13 | 1,419,221 |
| 2024-02-07 | 121.20 | 123.60 | 121.20 | 123.20 | 108.38 | 937,411 |
| 2024-02-06 | 120.40 | 121.40 | 119.38 | 121.20 | 106.62 | 577,788 |
| 2024-02-05 | 120.60 | 121.60 | 119.28 | 120.20 | 105.74 | 479,956 |
| 2024-02-02 | 119.20 | 121.00 | 119.20 | 120.40 | 105.91 | 303,818 |
| 2024-02-01 | 121.60 | 122.27 | 120.40 | 121.00 | 106.44 | 391,985 |
| 2024-01-31 | 121.40 | 121.95 | 119.20 | 121.20 | 106.62 | 1,025,434 |
| 2024-01-30 | 122.20 | 123.00 | 120.40 | 121.60 | 106.97 | 1,671,121 |
| 2024-01-29 | 125.40 | 126.40 | 122.20 | 122.40 | 107.67 | 634,057 |
| 2024-01-26 | 123.80 | 125.16 | 123.80 | 124.60 | 109.61 | 611,719 |
| 2024-01-25 | 122.20 | 124.20 | 122.20 | 123.20 | 108.38 | 668,994 |
| 2024-01-24 | 125.00 | 125.40 | 123.40 | 123.40 | 108.55 | 172,103 |
| 2024-01-23 | 124.80 | 125.40 | 123.60 | 124.00 | 109.08 | 278,608 |
| 2024-01-22 | 121.40 | 124.60 | 121.40 | 124.60 | 109.61 | 1,470,018 |
| 2024-01-19 | 122.60 | 123.80 | 122.00 | 123.00 | 108.20 | 665,633 |
| 2024-01-18 | 122.40 | 123.64 | 120.80 | 121.80 | 107.14 | 780,819 |
| 2024-01-17 | 120.20 | 121.80 | 119.58 | 121.00 | 106.44 | 944,122 |
| 2024-01-16 | 117.00 | 123.00 | 117.00 | 120.20 | 105.74 | 906,686 |
| 2024-01-15 | 114.20 | 116.00 | 113.60 | 114.80 | 100.99 | 269,364 |
| 2024-01-12 | 115.00 | 115.80 | 113.80 | 115.80 | 101.87 | 576,071 |
| 2024-01-11 | 116.20 | 116.60 | 113.69 | 114.20 | 100.46 | 529,133 |
| 2024-01-10 | 111.80 | 115.00 | 111.80 | 114.80 | 100.99 | 230,047 |
| 2024-01-09 | 115.20 | 116.60 | 112.80 | 112.80 | 99.227 | 332,357 |
| 2024-01-08 | 114.60 | 115.80 | 113.80 | 115.20 | 101.34 | 459,463 |
| 2024-01-05 | 114.40 | 114.80 | 112.40 | 114.00 | 100.28 | 459,383 |
| 2024-01-04 | 113.40 | 114.80 | 112.70 | 114.20 | 100.46 | 258,034 |
| 2024-01-03 | 112.40 | 115.60 | 111.80 | 113.40 | 99.755 | 359,231 |
| 2024-01-02 | 114.60 | 116.20 | 113.80 | 113.80 | 100.11 | 259,209 |
| 2023-12-29 | 112.20 | 116.20 | 112.20 | 115.80 | 101.87 | 106,510 |
| 2023-12-28 | 115.40 | 116.00 | 113.20 | 114.80 | 100.99 | 187,475 |
| 2023-12-27 | 116.80 | 117.40 | 114.00 | 115.40 | 101.51 | 409,001 |
| 2023-12-22 | 113.00 | 116.60 | 113.00 | 116.60 | 102.57 | 673,365 |
| 2023-12-21 | 113.00 | 113.60 | 112.00 | 112.00 | 98.523 | 2,588,558 |
| 2023-12-20 | 111.60 | 113.42 | 110.40 | 113.00 | 99.403 | 908,769 |
| 2023-12-19 | 108.80 | 111.60 | 108.80 | 110.60 | 97.292 | 212,525 |
| 2023-12-18 | 109.20 | 110.00 | 107.60 | 108.80 | 95.708 | 835,547 |
| 2023-12-15 | 107.40 | 109.80 | 107.20 | 107.20 | 94.301 | 1,233,604 |
| 2023-12-14 | 106.00 | 109.80 | 106.00 | 107.00 | 94.125 | 844,965 |
| 2023-12-13 | 108.20 | 109.60 | 105.40 | 105.40 | 92.717 | 314,964 |
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.