Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	217.50	217.50	210.00	210.50	207.05	196,685
2026-07-22	210.00	215.00	207.50	214.00	210.49	200,768
2026-07-21	207.00	210.00	207.00	210.00	206.56	1,462,727
2026-07-20	209.50	211.50	207.50	208.50	205.08	221,232
2026-07-17	207.50	212.50	207.50	209.50	206.07	276,149
2026-07-16	208.50	210.00	205.50	209.00	205.58	164,392
2026-07-15	206.00	209.50	204.50	208.50	205.08	259,550
2026-07-14	206.50	209.00	203.00	206.50	203.12	243,312
2026-07-13	206.00	212.50	206.00	211.00	207.54	165,074
2026-07-10	219.00	219.00	206.50	211.00	207.54	397,087
2026-07-09	215.00	218.00	211.00	217.00	213.45	218,897
2026-07-08	218.00	218.00	209.50	212.50	209.02	428,437
2026-07-07	217.00	228.00	215.00	215.00	211.48	1,756,866
2026-07-06	222.00	222.00	214.50	218.50	214.92	229,823
2026-07-03	216.00	218.50	214.50	218.50	214.92	145,847
2026-07-02	215.00	217.50	212.00	214.00	210.49	227,612
2026-07-01	214.00	216.50	210.00	216.00	212.46	239,153
2026-06-30	212.50	217.00	209.50	215.00	211.48	537,888
2026-06-29	217.50	217.50	211.00	212.50	209.02	282,849
2026-06-26	214.50	216.00	211.50	214.50	210.99	1,203,955
2026-06-25	213.00	215.50	209.00	215.50	211.97	1,373,195
2026-06-24	197.40	211.00	197.40	209.50	206.07	581,641
2026-06-23	201.00	205.00	195.60	203.50	200.17	395,370
2026-06-22	203.00	203.00	195.60	198.80	195.54	445,157
2026-06-19	197.00	202.00	197.00	199.60	196.33	256,839
2026-06-18	197.80	201.50	196.00	201.50	198.20	395,054
2026-06-17	194.40	200.00	194.20	200.00	196.72	1,369,851
2026-06-16	195.60	198.20	195.00	195.40	192.20	169,571
2026-06-15	196.20	198.00	194.20	195.40	192.20	140,620
2026-06-12	194.00	197.60	191.00	192.60	189.44	548,287
2026-06-11	193.00	194.80	190.20	193.00	189.84	311,775
2026-06-10	195.00	197.60	193.60	194.00	190.82	1,078,410
2026-06-09	196.40	198.50	194.00	194.60	191.41	472,543
2026-06-08	202.50	202.86	194.40	194.60	191.41	215,441
2026-06-05	206.00	208.50	204.50	205.00	201.64	173,138
2026-06-04	205.50	208.50	203.00	205.00	201.64	516,782
2026-06-03	202.00	204.30	201.00	203.50	200.17	237,810
2026-06-02	203.50	205.50	199.60	200.50	197.22	269,313
2026-06-01	204.50	205.50	198.89	201.50	198.20	275,171
2026-05-29	203.00	206.00	201.00	205.00	201.64	473,752
2026-05-28	201.00	205.00	201.00	204.00	200.66	680,904
2026-05-27	202.50	206.50	199.20	205.00	201.64	1,436,660
2026-05-26	195.20	201.00	195.20	199.60	196.33	137,963
2026-05-22	200.00	200.50	195.80	199.20	195.94	149,185
2026-05-21	202.50	202.50	196.40	197.60	194.36	222,522
2026-05-20	194.40	200.50	192.80	198.40	195.15	858,810
2026-05-19	203.00	203.00	194.20	194.20	191.02	422,901
2026-05-18	201.00	202.50	198.80	199.80	196.53	383,742
2026-05-15	197.20	204.50	197.20	202.00	198.69	481,069
2026-05-14	201.50	204.50	200.50	204.50	201.15	335,064
2026-05-13	195.60	200.50	195.40	199.60	196.33	777,221
2026-05-12	198.00	200.00	196.20	197.60	194.36	286,146
2026-05-11	201.00	201.50	198.20	199.60	196.33	1,235,632
2026-05-08	206.00	206.00	198.60	200.00	196.72	139,729
2026-05-07	209.00	210.50	201.00	202.50	199.18	425,395
2026-05-06	194.00	208.50	194.00	208.50	205.08	537,726
2026-05-05	191.00	197.20	187.60	196.00	192.79	585,804
2026-05-01	191.00	191.00	186.40	189.20	186.10	24,719
2026-04-30	183.40	188.80	183.40	188.20	185.12	1,353,696
2026-04-29	185.00	190.80	185.00	186.20	183.15	672,920

← NewerPage 2 of 3 · 127 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.