Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	100.80	104.00	100.80	101.20	79.702	327,370
2022-04-11	100.80	104.20	100.80	101.00	79.545	472,667
2022-04-08	103.20	104.00	101.00	101.00	79.545	470,874
2022-04-07	104.00	104.40	102.60	103.80	81.750	7,365,400
2022-04-06	104.20	104.80	102.60	104.80	82.537	540,323
2022-04-05	104.40	107.00	103.40	104.20	82.065	1,084,154
2022-04-04	105.60	107.20	103.60	107.20	84.428	841,952
2022-04-01	107.60	107.60	103.80	104.80	82.537	2,969,828
2022-03-31	106.60	107.98	104.20	104.20	82.065	831,051
2022-03-30	107.80	108.20	105.80	106.80	84.112	760,708
2022-03-29	104.80	108.20	104.80	105.40	83.010	3,125,004
2022-03-28	104.60	105.00	102.00	102.00	80.332	782,049
2022-03-25	105.60	105.60	102.60	104.00	81.907	2,101,006
2022-03-24	102.20	105.00	102.20	103.00	81.120	5,809,630
2022-03-23	106.20	107.00	104.00	106.80	84.112	601,588
2022-03-22	105.00	106.20	102.80	105.80	83.325	1,332,809
2022-03-21	101.80	104.80	101.60	104.00	81.907	1,955,638
2022-03-18	100.80	102.60	99.200	102.40	80.647	5,833,256
2022-03-17	101.40	103.20	100.20	103.20	81.277	999,520
2022-03-16	101.00	102.72	99.500	100.40	79.072	1,039,309
2022-03-15	102.60	102.60	98.800	101.60	80.017	638,368
2022-03-14	96.800	101.00	96.800	101.00	79.545	720,089
2022-03-11	95.600	99.000	95.400	95.400	75.134	1,092,411
2022-03-10	97.700	98.200	95.300	96.000	75.607	989,279
2022-03-09	95.400	98.600	94.900	97.200	76.552	793,470
2022-03-08	94.200	98.300	93.600	94.600	74.504	840,414
2022-03-07	94.900	96.500	92.800	93.200	73.402	1,220,649
2022-03-04	102.20	102.20	93.400	97.700	76.946	3,066,438
2022-03-03	105.40	106.80	102.80	104.00	81.907	443,458
2022-03-02	105.80	107.00	103.00	105.80	83.325	1,201,543
2022-03-01	104.80	108.20	103.00	105.00	82.695	906,120
2022-02-28	103.40	107.60	102.33	106.00	83.482	1,577,762
2022-02-25	99.800	104.00	99.800	103.20	81.277	725,752
2022-02-24	99.800	101.60	98.041	99.500	78.363	1,135,795
2022-02-23	101.60	103.00	100.40	102.00	80.332	576,720
2022-02-22	99.000	102.80	98.500	102.80	80.962	1,864,177
2022-02-21	103.20	103.40	99.000	101.60	80.017	638,628
2022-02-18	106.00	106.00	102.00	102.00	80.332	261,364
2022-02-17	106.20	106.40	104.40	106.00	83.482	390,210
2022-02-16	107.00	107.00	104.20	105.20	82.852	816,301
2022-02-15	106.60	107.00	105.20	106.20	83.640	487,445
2022-02-14	105.20	106.40	104.00	106.00	83.482	1,125,289
2022-02-11	106.20	108.00	106.20	106.20	83.640	466,201
2022-02-10	108.40	109.00	106.60	106.60	83.955	310,645
2022-02-09	108.00	109.80	105.40	105.40	83.010	587,323
2022-02-08	107.00	107.40	106.00	106.20	83.640	628,837
2022-02-07	104.00	108.20	104.00	107.00	84.270	826,286
2022-02-04	105.40	107.80	104.40	104.40	82.222	487,159
2022-02-03	105.40	107.80	104.80	105.00	82.695	972,273
2022-02-02	103.60	106.40	103.20	103.40	81.435	592,161
2022-02-01	106.00	106.00	101.60	102.00	80.332	3,245,573
2022-01-31	102.40	105.60	102.40	103.40	81.435	252,992
2022-01-28	102.80	103.80	101.00	102.80	80.962	438,596
2022-01-27	104.60	106.00	103.60	104.00	81.907	373,408
2022-01-26	107.00	108.60	106.40	107.80	84.900	1,226,411
2022-01-25	104.20	107.40	104.20	105.20	82.852	425,985
2022-01-24	105.60	107.60	103.40	104.20	82.065	588,465
2022-01-21	105.60	108.40	105.60	108.40	85.373	1,049,533
2022-01-20	105.60	108.40	105.60	107.40	84.585	998,059
2022-01-19	106.60	108.40	105.60	105.60	83.167	270,984

← NewerPage 20 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.