Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	89.700	91.900	89.300	91.300	73.638	728,743
2022-07-11	87.700	90.100	87.600	89.700	72.347	1,164,411
2022-07-08	88.900	89.000	87.800	89.000	71.783	332,573
2022-07-07	87.600	89.700	87.600	88.000	70.976	495,539
2022-07-06	87.900	87.900	85.700	87.600	70.654	3,208,849
2022-07-05	87.000	87.100	85.400	86.100	69.444	2,336,170
2022-07-04	86.100	87.000	85.600	85.600	69.041	570,711
2022-07-01	86.300	86.800	85.100	86.200	69.524	789,259
2022-06-30	85.400	85.900	84.800	85.300	68.799	534,922
2022-06-29	86.800	86.800	85.600	85.800	69.202	709,327
2022-06-28	86.300	87.200	86.300	87.000	70.170	515,311
2022-06-27	85.000	87.200	85.000	85.600	69.041	1,504,016
2022-06-24	82.600	86.500	82.600	86.500	69.766	381,212
2022-06-23	83.000	84.100	81.600	82.300	66.379	501,191
2022-06-22	82.100	83.300	81.300	82.100	66.218	455,219
2022-06-21	82.800	85.400	82.190	83.100	67.024	364,034
2022-06-20	84.200	84.900	83.400	83.500	67.347	689,876
2022-06-17	83.000	85.100	82.100	84.200	67.911	1,214,548
2022-06-16	85.900	87.500	83.100	84.400	68.073	1,005,608
2022-06-15	87.200	89.100	86.500	88.500	71.379	490,128
2022-06-14	87.400	88.700	86.800	87.300	70.412	968,535
2022-06-13	92.700	92.700	87.700	88.200	71.138	1,553,452
2022-06-10	91.900	92.000	89.700	89.700	72.347	2,241,873
2022-06-09	91.500	92.900	91.200	92.000	74.202	331,157
2022-06-08	93.200	93.470	91.200	91.200	73.557	408,422
2022-06-07	92.600	93.700	91.400	93.700	75.574	1,074,540
2022-06-06	92.000	93.300	91.500	92.800	74.848	974,525
2022-06-01	91.900	92.400	90.300	91.600	73.880	1,862,011
2022-05-31	92.400	92.400	91.000	91.200	73.557	4,605,567
2022-05-30	91.900	92.211	90.700	91.900	74.122	1,923,734
2022-05-27	90.900	91.900	89.800	90.900	73.315	388,918
2022-05-26	89.100	91.200	89.100	91.000	73.396	299,896
2022-05-25	89.400	90.000	87.900	89.800	72.428	579,259
2022-05-24	88.300	90.646	88.300	89.600	72.267	781,804
2022-05-23	88.000	91.000	88.000	91.000	73.396	559,878
2022-05-20	88.200	90.300	87.535	89.800	72.428	663,139
2022-05-19	88.200	89.000	87.100	88.500	71.379	545,586
2022-05-18	87.300	89.400	87.200	88.500	71.379	440,046
2022-05-17	87.800	88.240	86.200	86.200	69.524	1,319,464
2022-05-16	88.300	88.800	86.500	86.500	69.766	361,693
2022-05-13	87.600	89.548	87.600	87.700	70.734	952,912
2022-05-12	90.800	90.800	86.800	87.800	70.815	638,393
2022-05-11	89.000	89.900	88.500	88.500	71.379	1,112,534
2022-05-10	87.900	90.000	87.900	89.200	71.944	570,053
2022-05-09	91.700	92.600	89.100	89.300	72.025	835,765
2022-05-06	94.400	94.700	92.200	94.700	76.380	2,839,066
2022-05-05	95.300	96.200	93.600	93.600	75.493	1,428,562
2022-05-04	96.200	96.800	94.100	94.100	75.896	420,479
2022-05-03	96.700	97.800	95.500	96.500	77.832	490,690
2022-04-29	97.300	97.500	95.400	96.700	77.993	1,404,254
2022-04-28	96.000	96.700	95.000	95.000	76.622	640,913
2022-04-27	97.100	98.000	95.000	95.000	76.622	520,130
2022-04-26	98.200	98.600	96.900	97.900	78.961	1,110,676
2022-04-25	99.500	99.900	97.600	98.800	79.687	867,895
2022-04-22	99.700	101.20	99.300	100.20	80.816	332,832
2022-04-21	101.60	102.00	98.700	98.700	79.606	331,048
2022-04-20	103.40	104.00	101.60	102.00	80.332	2,688,072
2022-04-19	102.00	104.20	102.00	102.20	80.490	241,452
2022-04-14	101.40	103.60	101.40	103.60	81.592	710,299
2022-04-13	102.40	102.40	100.80	101.40	79.860	552,683

← NewerPage 19 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.