Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	94.800	94.800	94.000	94.200	82.865	275,706
2023-09-18	94.900	96.300	94.000	94.500	83.129	1,334,408
2023-09-15	97.000	97.000	94.900	94.900	83.481	626,831
2023-09-14	96.200	97.330	94.900	95.700	84.184	216,752
2023-09-13	96.500	99.100	95.100	99.100	84.837	4,130,160
2023-09-12	98.600	99.800	96.600	96.600	82.697	198,101
2023-09-11	96.200	99.400	96.200	98.400	84.238	457,949
2023-09-08	95.900	96.400	93.800	95.900	82.098	6,541,882
2023-09-07	97.400	97.900	93.700	96.300	82.440	2,638,882
2023-09-06	97.600	98.600	95.900	96.000	82.183	1,591,312
2023-09-05	98.900	100.40	97.500	97.600	83.553	76,024
2023-09-04	99.600	101.40	99.100	99.300	85.008	357,139
2023-09-01	96.900	100.00	95.800	100.00	85.608	303,854
2023-08-31	93.800	97.900	93.800	97.500	83.467	936,671
2023-08-30	92.300	93.600	92.200	93.300	79.872	1,823,721
2023-08-29	92.000	93.200	89.000	92.800	79.444	686,773
2023-08-25	91.600	92.600	91.300	91.400	78.245	67,105
2023-08-24	91.600	91.700	90.500	91.400	78.245	2,611,811
2023-08-23	91.500	92.400	89.200	92.000	78.759	230,999
2023-08-22	91.500	91.900	90.200	91.000	77.903	1,894,877
2023-08-21	93.500	93.900	90.370	91.800	78.588	298,437
2023-08-18	93.800	93.900	91.100	93.300	79.872	2,185,614
2023-08-17	94.600	95.400	93.600	94.300	80.728	599,614
2023-08-16	93.900	95.000	93.700	94.500	80.899	1,085,195
2023-08-15	93.200	94.000	92.657	93.400	79.958	554,606
2023-08-14	94.000	94.800	93.500	94.700	81.070	425,248
2023-08-11	94.100	94.300	93.500	94.200	80.642	362,319
2023-08-10	95.600	96.200	94.900	94.900	81.242	388,924
2023-08-09	95.200	96.700	95.100	95.800	82.012	100,924
2023-08-08	94.400	96.300	94.100	95.200	81.498	397,844
2023-08-07	95.400	95.800	94.900	95.400	81.670	104,897
2023-08-04	94.600	95.200	94.100	95.100	81.413	107,496
2023-08-03	94.300	94.300	93.200	94.300	80.728	252,260
2023-08-02	94.500	96.300	93.000	94.000	80.471	143,466
2023-08-01	93.100	94.400	93.000	93.000	79.615	279,605
2023-07-31	96.100	96.300	94.000	94.900	81.242	775,121
2023-07-28	94.500	95.800	93.900	95.000	81.327	308,344
2023-07-27	95.500	95.800	94.500	94.500	80.899	117,440
2023-07-26	92.200	94.800	92.200	94.800	81.156	287,164
2023-07-25	94.000	94.900	94.000	94.000	80.471	191,544
2023-07-24	95.600	96.877	94.800	94.800	81.156	232,098
2023-07-21	96.600	96.600	94.900	95.800	82.012	95,370
2023-07-20	95.400	96.400	94.900	96.100	82.269	208,941
2023-07-19	96.300	97.200	95.300	95.900	82.098	289,435
2023-07-18	94.900	96.000	94.300	96.000	82.183	83,677
2023-07-17	95.400	95.400	93.500	94.800	81.156	302,643
2023-07-14	95.600	96.600	94.300	95.800	82.012	103,650
2023-07-13	96.500	96.500	94.600	95.600	81.841	382,333
2023-07-12	93.600	97.100	93.600	96.100	82.269	1,041,186
2023-07-11	93.600	95.200	93.000	95.200	81.498	699,967
2023-07-10	92.200	94.100	92.200	93.200	79.786	129,362
2023-07-07	92.200	93.500	91.500	92.600	79.273	175,354
2023-07-06	95.500	95.600	91.900	93.300	79.872	435,065
2023-07-05	98.800	99.500	95.200	95.200	81.498	142,341
2023-07-04	100.00	100.00	98.400	99.000	84.752	176,503
2023-07-03	101.80	101.80	99.100	100.20	85.779	534,987
2023-06-30	99.500	101.90	99.000	99.700	85.351	821,201
2023-06-29	98.900	100.40	98.800	99.400	85.094	641,546
2023-06-28	98.300	99.800	97.800	99.000	84.752	889,682
2023-06-27	98.500	99.200	96.800	98.100	83.981	1,066,211

← NewerPage 14 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.