Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	90.000	90.795	88.884	90.600	75.393	1,715,408
2023-03-24	90.000	91.573	89.700	90.300	75.143	261,878
2023-03-23	93.300	93.375	91.400	91.400	76.058	143,664
2023-03-22	91.700	93.400	90.500	93.400	77.723	293,287
2023-03-21	92.900	94.000	91.800	92.400	76.891	2,219,113
2023-03-20	87.800	93.500	87.800	93.000	77.390	803,645
2023-03-17	92.200	92.800	90.200	90.900	75.642	809,374
2023-03-16	92.000	92.301	88.800	91.400	76.058	3,198,603
2023-03-15	88.200	92.130	88.200	91.700	76.308	267,774
2023-03-14	87.900	91.600	87.100	90.100	74.977	220,837
2023-03-13	90.100	91.128	88.100	89.400	74.394	307,328
2023-03-10	91.300	92.381	90.100	91.100	75.809	350,684
2023-03-09	93.800	94.600	92.600	92.600	77.057	246,360
2023-03-08	93.800	94.961	92.000	92.000	76.558	432,671
2023-03-07	91.900	94.900	91.900	94.400	78.555	244,776
2023-03-06	91.000	93.100	89.500	91.000	75.726	482,416
2023-03-03	87.400	91.200	87.400	90.200	75.060	697,742
2023-03-02	85.300	87.100	84.560	87.100	72.480	1,060,350
2023-03-01	83.700	85.400	83.200	84.800	70.566	1,763,407
2023-02-28	85.900	86.000	82.200	82.200	68.403	486,632
2023-02-27	82.500	85.500	82.500	84.050	69.942	110,037
2023-02-24	82.500	84.400	82.500	83.600	69.568	209,970
2023-02-23	83.900	85.400	82.500	84.800	70.566	43,166
2023-02-22	85.000	85.400	82.500	82.500	68.652	306,410
2023-02-21	85.200	86.200	84.300	84.400	70.233	155,106
2023-02-20	85.700	86.900	84.300	84.300	70.150	75,296
2023-02-17	85.200	86.500	85.100	85.100	70.816	55,091
2023-02-16	86.900	86.900	85.300	85.700	71.315	342,594
2023-02-15	85.000	85.600	84.700	85.600	71.232	336,249
2023-02-14	85.400	86.065	83.000	83.000	69.068	540,459
2023-02-13	85.800	85.800	83.300	83.300	69.318	20,606
2023-02-10	85.500	85.900	85.000	85.200	70.899	236,827
2023-02-09	86.300	86.400	84.890	86.200	71.731	22,254
2023-02-08	86.000	87.000	84.300	84.300	70.150	730,883
2023-02-07	86.300	86.865	84.900	84.900	70.649	96,114
2023-02-06	86.400	87.000	86.200	86.800	72.231	51,889
2023-02-03	85.200	87.800	83.900	86.700	72.147	872,907
2023-02-02	86.000	87.700	85.000	85.000	70.733	1,110,548
2023-02-01	86.300	87.100	84.200	86.100	71.648	59,836
2023-01-31	85.600	86.400	85.357	86.400	71.898	296,936
2023-01-30	85.200	88.000	84.120	88.000	73.229	54,924
2023-01-27	83.500	85.000	83.420	85.000	70.733	350,637
2023-01-26	82.800	83.700	82.160	83.100	69.152	709,373
2023-01-25	83.500	85.000	81.300	82.700	68.819	83,089
2023-01-24	84.500	85.400	83.000	83.000	69.068	16,975
2023-01-23	84.700	85.825	83.400	83.400	69.401	218,491
2023-01-20	85.000	86.200	83.400	83.400	69.401	129,696
2023-01-19	86.000	86.900	84.700	84.700	70.483	318,342
2023-01-18	85.700	87.900	85.700	85.900	71.482	167,604
2023-01-17	87.100	89.210	84.800	89.200	74.228	45,592
2023-01-16	87.600	88.646	85.750	87.600	72.896	466,030
2023-01-13	87.100	87.500	86.500	87.000	72.397	67,291
2023-01-12	86.000	87.500	85.200	87.500	72.813	288,367
2023-01-11	85.500	87.295	85.100	86.000	71.565	925,481
2023-01-10	84.000	86.090	83.500	83.800	69.734	583,459
2023-01-09	82.700	84.300	81.150	83.000	69.068	1,451,202
2023-01-06	80.000	80.710	77.900	79.400	66.073	123,453
2023-01-05	78.700	80.300	77.000	77.000	64.076	137,435
2023-01-04	76.300	79.700	76.300	79.700	66.322	696,921
2023-01-03	78.800	78.900	74.700	76.100	63.327	202,352

← NewerPage 16 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.