Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	111.20	112.40	108.20	108.20	95.180	330,398
2023-12-11	111.60	112.00	110.66	111.40	97.995	300,169
2023-12-08	110.00	112.20	109.80	111.80	98.347	890,447
2023-12-07	109.60	110.20	108.40	110.00	96.764	308,647
2023-12-06	108.80	110.40	108.67	109.20	96.060	549,259
2023-12-05	109.00	109.91	107.20	107.20	94.301	371,445
2023-12-04	107.60	110.30	107.60	109.00	95.884	310,880
2023-12-01	107.60	108.62	106.60	108.00	95.004	168,237
2023-11-30	106.40	108.80	105.80	108.00	95.004	271,502
2023-11-29	107.60	108.00	107.20	107.40	94.477	125,012
2023-11-28	106.40	107.80	106.40	107.20	94.301	276,335
2023-11-27	108.80	109.60	107.60	107.60	94.653	342,660
2023-11-24	110.20	110.20	108.20	108.60	95.532	448,484
2023-11-23	109.60	111.20	109.40	110.00	96.764	309,118
2023-11-22	109.00	111.20	107.80	109.40	96.236	1,024,761
2023-11-21	111.00	112.80	108.96	109.00	95.884	251,437
2023-11-20	115.40	115.40	110.40	111.40	97.995	452,037
2023-11-17	108.00	111.00	106.20	110.80	97.467	431,215
2023-11-16	108.80	108.80	106.00	106.60	93.773	1,889,707
2023-11-15	107.40	108.00	106.40	107.00	94.125	300,468
2023-11-14	103.80	106.20	103.23	106.00	93.245	526,709
2023-11-13	102.40	104.40	102.00	104.40	91.838	484,662
2023-11-10	104.20	104.60	102.60	102.60	90.254	263,009
2023-11-09	104.40	104.80	103.20	104.80	92.189	299,529
2023-11-08	101.60	103.80	101.00	103.80	91.310	672,397
2023-11-07	99.600	102.20	99.100	101.60	89.374	9,325,842
2023-11-06	101.20	102.40	99.100	99.200	87.263	501,336
2023-11-03	103.00	103.20	100.80	101.20	89.023	740,006
2023-11-02	99.700	102.80	99.700	100.80	88.671	376,544
2023-11-01	96.300	100.20	95.800	99.800	87.791	469,474
2023-10-31	96.600	97.400	95.500	96.500	84.888	813,729
2023-10-30	93.900	97.700	93.900	96.200	84.624	445,277
2023-10-27	96.500	97.500	95.660	96.000	84.448	348,941
2023-10-26	94.200	97.500	94.200	96.000	84.448	2,707,363
2023-10-25	96.200	97.600	95.000	96.100	84.536	1,613,805
2023-10-24	96.200	97.200	95.600	96.500	84.888	3,043,058
2023-10-23	94.300	97.700	93.400	95.700	84.184	505,533
2023-10-20	96.200	98.000	94.800	94.800	83.393	2,013,438
2023-10-19	98.300	99.200	97.600	98.300	86.472	406,815
2023-10-18	96.700	99.200	96.700	98.500	86.648	2,352,911
2023-10-17	100.00	100.00	98.450	99.200	87.263	363,104
2023-10-16	99.400	100.40	97.100	99.100	87.175	185,217
2023-10-13	100.60	101.40	97.400	98.100	86.296	307,243
2023-10-12	101.60	101.83	99.950	100.80	88.671	262,649
2023-10-11	98.700	101.80	97.085	101.00	88.847	784,713
2023-10-10	95.900	99.252	95.410	98.200	86.384	1,423,777
2023-10-09	94.300	96.600	93.900	94.100	82.777	639,033
2023-10-06	94.200	94.700	93.500	94.000	82.689	2,974,271
2023-10-05	94.500	94.900	93.000	93.000	81.809	319,002
2023-10-04	93.700	94.400	93.200	93.400	82.161	425,788
2023-10-03	94.000	94.400	93.300	93.300	82.073	256,334
2023-10-02	94.200	96.100	93.900	93.900	82.601	708,320
2023-09-29	95.900	96.500	95.400	95.400	83.921	1,044,748
2023-09-28	94.500	95.600	94.100	94.900	83.481	463,218
2023-09-27	94.500	95.700	93.300	94.400	83.041	302,558
2023-09-26	94.900	95.200	93.700	93.800	82.513	382,295
2023-09-25	95.000	95.500	93.100	95.000	83.569	237,831
2023-09-22	95.500	95.900	93.800	93.800	82.513	511,416
2023-09-21	93.200	96.300	93.200	96.000	84.448	730,246
2023-09-20	95.000	96.030	94.290	95.300	83.833	743,062

← NewerPage 13 of 22 · 1,265 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.