Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	78.800	78.900	74.700	76.100	63.327	202,352
2022-12-30	77.800	78.700	75.940	78.700	65.490	25,832
2022-12-29	79.400	80.200	77.700	78.200	65.074	197,254
2022-12-28	77.900	79.300	77.500	79.000	65.740	202,059
2022-12-23	78.100	78.300	77.800	78.300	65.157	70,241
2022-12-22	79.800	80.100	77.400	77.400	64.408	51,735
2022-12-21	77.400	79.500	77.300	78.300	65.157	227,950
2022-12-20	80.000	80.000	75.300	75.300	62.661	144,254
2022-12-19	77.000	79.100	75.500	79.100	65.823	424,611
2022-12-16	75.900	78.600	75.900	78.000	64.908	877,991
2022-12-15	74.500	76.300	74.100	75.100	62.494	72,255
2022-12-14	75.300	75.300	73.900	73.900	61.496	20,495
2022-12-13	73.100	75.900	73.100	75.800	63.077	399,580
2022-12-12	77.500	77.500	72.500	73.800	61.413	116,193
2022-12-09	77.200	77.500	75.000	75.000	62.411	82,449
2022-12-08	75.500	77.100	75.500	76.700	63.826	132,589
2022-12-07	75.000	76.800	74.300	76.100	63.327	190,212
2022-12-06	79.100	79.100	74.800	77.000	64.076	721,605
2022-12-05	77.200	78.600	76.300	77.000	64.076	186,941
2022-12-02	77.700	79.898	77.100	78.000	64.908	434,085
2022-12-01	80.700	80.900	78.900	79.400	66.073	195,398
2022-11-30	79.300	80.000	78.600	78.700	65.490	1,396,820
2022-11-29	79.000	79.300	77.500	77.700	64.658	1,412,477
2022-11-28	80.700	80.700	78.200	78.200	65.074	105,991
2022-11-25	79.500	80.700	79.400	80.600	67.071	65,564
2022-11-24	80.800	80.800	78.900	78.900	65.657	152,696
2022-11-23	78.700	80.320	78.500	79.000	65.740	65,886
2022-11-22	79.400	79.600	77.200	79.600	66.239	1,291,559
2022-11-21	80.300	80.300	78.500	78.600	65.407	440,004
2022-11-18	79.700	82.000	78.700	82.000	68.236	213,785
2022-11-17	79.300	79.965	78.300	79.800	66.406	218,011
2022-11-16	81.300	81.800	79.600	80.300	66.822	122,786
2022-11-15	82.100	84.100	82.000	82.700	68.819	141,255
2022-11-14	84.400	85.700	82.200	82.300	68.486	95,941
2022-11-11	85.600	86.200	85.100	85.300	70.982	4,162,420
2022-11-10	84.400	86.100	83.800	84.000	69.901	19,238,100
2022-11-09	83.600	85.400	83.200	84.300	70.150	112,980
2022-11-08	84.900	85.000	82.100	83.400	69.401	1,193,048
2022-11-07	84.800	85.800	83.600	83.600	69.568	91,831
2022-11-04	85.000	85.300	83.400	84.500	70.317	234,224
2022-11-03	83.800	85.100	82.400	82.600	68.736	171,225
2022-11-02	84.800	85.100	83.400	84.100	69.984	184,413
2022-11-01	85.600	86.000	83.400	83.400	69.401	147,033
2022-10-31	84.900	85.100	84.100	84.100	69.984	508,553
2022-10-28	83.900	85.000	83.900	84.300	70.150	157,000
2022-10-27	83.900	85.900	83.900	85.000	70.733	355,374
2022-10-26	85.100	85.600	84.200	85.000	70.733	814,004
2022-10-25	81.800	85.000	81.700	83.900	69.817	1,447,210
2022-10-24	79.100	81.600	79.100	81.000	67.404	2,824,248
2022-10-21	79.600	80.500	78.700	78.800	65.573	193,891
2022-10-20	80.500	81.600	79.200	79.800	66.406	2,353,054
2022-10-19	82.300	82.800	80.200	80.200	66.738	915,966
2022-10-18	79.600	81.300	79.600	79.800	66.406	3,716,377
2022-10-17	78.000	79.600	77.800	78.800	65.573	597,379
2022-10-14	76.900	79.400	76.298	78.500	65.324	943,887
2022-10-13	75.000	76.900	74.100	76.800	63.909	1,372,243
2022-10-12	74.300	75.300	73.900	73.900	61.496	462,734
2022-10-11	74.600	75.700	73.800	74.700	62.162	5,604,242
2022-10-10	73.500	76.100	73.300	74.600	62.078	198,512
2022-10-07	75.600	76.100	74.100	74.100	61.662	474,067

← NewerPage 17 of 22 · 1,263 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.