Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	75.000	76.760	74.711	75.900	63.160	603,229
2022-10-05	75.200	75.700	74.300	74.800	62.245	961,094
2022-10-04	74.400	76.000	74.200	76.000	63.243	1,818,459
2022-10-03	72.000	73.910	72.000	73.700	61.329	2,782,653
2022-09-30	71.200	73.800	71.200	73.000	60.747	1,933,743
2022-09-29	74.200	76.400	69.403	70.100	58.334	552,397
2022-09-28	77.100	77.100	73.600	74.400	61.912	981,494
2022-09-27	79.800	80.549	74.700	74.700	62.162	434,234
2022-09-26	78.000	80.500	77.800	79.000	65.740	512,165
2022-09-23	82.600	83.900	78.400	79.100	65.823	435,415
2022-09-22	82.300	84.100	80.800	81.100	67.487	464,017
2022-09-21	81.100	83.900	81.100	83.100	69.152	344,434
2022-09-20	82.900	83.000	80.900	80.900	67.321	859,597
2022-09-16	82.800	82.900	81.600	82.900	68.985	400,104
2022-09-15	82.000	83.500	81.300	83.300	69.318	360,364
2022-09-14	83.000	84.600	82.100	83.600	67.427	539,153
2022-09-13	88.700	89.745	83.000	83.000	66.943	797,874
2022-09-12	88.600	90.090	88.600	89.000	71.783	296,598
2022-09-09	89.300	89.400	86.700	86.700	69.928	2,080,856
2022-09-08	86.000	87.600	86.000	87.300	70.412	177,841
2022-09-07	84.700	86.500	84.200	85.800	69.202	127,824
2022-09-06	83.500	85.600	83.500	84.600	68.234	246,256
2022-09-05	84.800	85.000	83.400	83.400	67.266	111,143
2022-09-02	85.000	86.600	83.557	84.900	68.476	490,208
2022-09-01	85.700	85.700	84.100	84.100	67.831	287,250
2022-08-31	86.700	87.200	85.900	87.200	70.331	611,799
2022-08-30	88.500	88.500	85.100	85.100	68.637	351,907
2022-08-26	87.500	88.700	86.600	86.800	70.008	563,659
2022-08-25	87.900	87.900	86.600	87.300	70.412	689,283
2022-08-24	86.800	87.700	86.000	87.400	70.492	513,497
2022-08-23	89.100	89.100	86.400	87.200	70.331	496,208
2022-08-22	92.100	92.100	87.700	87.700	70.734	734,330
2022-08-19	89.800	91.700	89.800	90.400	72.912	1,710,701
2022-08-18	93.000	93.000	91.400	92.200	74.364	242,284
2022-08-17	92.700	92.900	91.900	91.900	74.122	988,681
2022-08-16	94.200	94.200	92.800	93.000	75.009	265,615
2022-08-15	94.900	95.668	92.000	92.000	74.202	304,956
2022-08-12	96.200	97.200	95.100	95.300	76.864	489,983
2022-08-11	95.800	96.600	95.169	95.900	77.348	349,937
2022-08-10	94.900	96.200	94.900	96.000	77.429	337,265
2022-08-09	91.200	97.300	91.200	96.400	77.751	1,425,661
2022-08-08	93.700	94.900	93.000	93.000	75.009	246,410
2022-08-05	90.400	93.950	90.400	93.800	75.654	229,680
2022-08-04	90.600	93.100	90.600	91.900	74.122	122,587
2022-08-03	91.100	91.200	88.000	90.900	73.315	201,459
2022-08-02	92.400	93.739	89.000	89.000	71.783	335,721
2022-08-01	90.700	92.600	90.700	91.400	73.718	84,238
2022-07-29	91.800	92.200	91.250	91.700	73.960	348,409
2022-07-28	90.000	90.800	89.700	90.500	72.993	443,669
2022-07-27	90.300	91.600	89.500	90.000	72.589	1,327,209
2022-07-26	92.600	92.600	90.500	92.000	74.202	187,420
2022-07-25	93.000	93.500	92.100	93.100	75.090	1,381,386
2022-07-22	93.000	93.700	90.900	90.900	73.315	1,816,604
2022-07-21	90.400	93.400	90.400	92.400	74.525	1,865,418
2022-07-20	92.000	93.200	91.500	91.800	74.041	154,650
2022-07-19	91.700	93.100	90.800	93.000	75.009	305,875
2022-07-18	92.900	93.700	91.300	92.300	74.444	225,292
2022-07-15	92.100	92.700	91.600	92.500	74.606	357,778
2022-07-14	90.300	91.500	90.100	91.100	73.477	1,283,437
2022-07-13	90.800	91.800	90.600	91.700	73.960	1,963,249

← NewerPage 18 of 22 · 1,266 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.