Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	98.500	99.200	97.200	97.700	83.639	3,335,452
2023-06-23	98.800	99.600	98.000	99.200	84.923	1,249,449
2023-06-22	98.500	99.700	98.200	99.300	85.008	600,810
2023-06-21	101.00	102.00	99.500	99.700	85.351	736,216
2023-06-20	99.100	101.20	99.100	101.20	86.635	452,701
2023-06-19	100.80	100.80	99.300	99.300	85.008	406,504
2023-06-16	100.00	101.29	100.00	101.00	86.464	1,109,538
2023-06-15	101.40	102.00	100.00	100.20	85.779	575,539
2023-06-14	99.900	102.00	98.100	101.00	86.464	653,183
2023-06-13	97.700	99.700	97.200	99.200	84.923	589,233
2023-06-12	95.600	97.900	95.400	96.900	82.954	592,727
2023-06-09	95.500	97.539	95.300	95.300	81.584	407,828
2023-06-08	94.200	97.500	94.200	95.800	82.012	347,007
2023-06-07	93.500	95.400	93.100	93.700	80.214	2,849,149
2023-06-06	93.500	94.200	92.700	93.900	80.386	6,452,208
2023-06-05	93.200	93.700	92.300	92.300	79.016	486,674
2023-06-02	92.000	94.200	91.600	92.600	79.273	451,194
2023-06-01	90.700	92.100	90.000	90.000	77.047	1,080,144
2023-05-31	89.600	90.900	88.600	90.900	77.817	1,428,263
2023-05-30	89.500	91.300	88.900	89.500	76.619	393,945
2023-05-26	89.000	90.280	88.900	90.000	77.047	520,874
2023-05-25	90.400	90.820	89.900	89.900	76.961	255,949
2023-05-24	92.600	93.000	91.100	91.200	78.074	216,566
2023-05-23	94.900	94.900	92.800	92.800	79.444	222,975
2023-05-22	93.900	94.500	92.900	93.800	80.300	281,612
2023-05-19	93.300	94.806	93.100	93.100	79.701	247,658
2023-05-18	93.200	93.800	92.073	92.300	79.016	198,175
2023-05-17	94.000	94.000	92.740	92.800	79.444	233,805
2023-05-16	93.800	94.600	91.800	93.300	79.872	417,605
2023-05-15	92.800	93.800	92.000	93.500	80.043	407,053
2023-05-12	93.800	93.800	91.500	91.900	78.673	353,969
2023-05-11	93.400	94.100	90.100	93.400	79.958	496,615
2023-05-10	90.500	91.900	90.000	91.900	78.673	187,991
2023-05-09	89.900	90.700	89.200	89.900	76.961	238,470
2023-05-05	87.200	89.800	87.200	89.500	76.619	497,331
2023-05-04	91.000	91.900	88.700	89.300	76.448	432,345
2023-05-03	92.000	93.356	91.000	91.000	77.903	2,556,285
2023-05-02	90.300	92.100	90.300	92.100	78.845	254,124
2023-04-28	88.800	90.800	88.700	90.600	77.561	3,876,570
2023-04-27	89.100	90.800	89.100	89.600	76.704	1,484,229
2023-04-26	88.500	90.500	88.500	89.400	76.533	985,200
2023-04-25	89.300	91.100	88.900	90.000	77.047	309,295
2023-04-24	90.200	91.300	89.000	90.500	77.475	320,710
2023-04-21	92.400	94.475	89.680	90.200	77.218	631,062
2023-04-20	92.700	95.100	91.421	91.800	78.588	714,857
2023-04-19	92.100	95.100	92.100	95.100	79.137	955,603
2023-04-18	90.400	92.600	90.050	92.400	76.891	5,670,371
2023-04-17	90.000	90.700	89.550	90.100	74.977	882,031
2023-04-14	89.500	89.700	89.200	89.400	74.394	816,085
2023-04-13	88.400	89.000	88.000	89.000	74.061	506,504
2023-04-12	89.000	89.000	87.700	87.700	72.980	186,192
2023-04-11	86.000	88.800	86.000	88.800	73.895	4,559,370
2023-04-06	88.000	88.800	86.300	86.900	72.314	584,004
2023-04-05	89.000	89.600	87.700	87.700	72.980	259,997
2023-04-04	90.700	90.700	88.105	89.300	74.311	17,034,230
2023-04-03	88.000	91.500	88.000	89.800	74.727	441,168
2023-03-31	93.800	93.800	89.600	90.000	74.893	998,219
2023-03-30	89.400	92.800	89.400	92.500	76.974	722,796
2023-03-29	88.500	89.880	88.500	89.500	74.477	653,211
2023-03-28	89.500	91.200	89.200	89.200	74.228	1,053,392

← NewerPage 15 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.