Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	110.00	110.60	107.00	108.20	85.215	1,075,760
2022-01-17	110.80	110.80	106.91	107.80	84.900	531,201
2022-01-14	108.00	109.20	108.00	109.20	86.003	5,920,844
2022-01-13	106.00	109.60	105.50	106.20	83.640	816,102
2022-01-12	102.80	108.20	102.80	105.40	83.010	1,970,915
2022-01-11	98.000	98.000	95.000	95.000	74.819	134,334
2022-01-10	97.300	97.900	95.500	97.000	76.394	733,095
2022-01-07	96.200	98.000	96.000	97.300	76.631	346,996
2022-01-06	97.100	97.500	96.600	96.800	76.237	198,536
2022-01-05	94.900	97.300	94.900	97.000	76.394	123,045
2022-01-04	96.200	97.500	94.700	97.000	76.394	163,321
2021-12-31	94.600	95.318	94.600	95.200	74.977	10,711
2021-12-30	95.700	96.800	95.300	95.300	75.055	673,258
2021-12-29	96.000	96.100	94.400	94.400	74.347	490,283
2021-12-24	96.200	96.600	96.000	96.000	75.607	79,050
2021-12-23	95.400	97.500	95.200	95.200	74.977	78,169
2021-12-22	95.300	95.600	95.150	95.400	75.134	911,003
2021-12-21	95.700	95.700	94.200	94.200	74.189	58,110
2021-12-20	94.700	95.400	94.700	95.000	74.819	17,434
2021-12-17	95.100	95.900	94.700	94.700	74.583	134,684
2021-12-16	96.200	96.200	94.700	94.700	74.583	103,621
2021-12-15	94.700	97.600	94.700	97.600	76.867	40,778
2021-12-14	94.800	95.000	94.500	94.700	74.583	128,600
2021-12-13	93.800	96.100	93.800	95.500	75.213	84,606
2021-12-10	97.000	97.000	96.000	96.000	75.607	255,947
2021-12-09	97.000	97.100	95.900	96.000	75.607	48,778
2021-12-08	97.300	97.300	95.000	95.000	74.819	382,614
2021-12-07	95.800	97.000	93.615	96.000	75.607	151,709
2021-12-06	96.200	97.300	93.400	95.000	74.819	916,307
2021-12-03	95.200	97.600	95.000	95.800	75.449	46,484
2021-12-02	96.300	97.900	94.800	97.900	77.103	72,586
2021-12-01	95.100	96.200	94.700	95.000	74.819	648,278
2021-11-30	95.500	97.900	92.000	92.000	72.456	337,042
2021-11-29	96.700	96.900	95.000	95.000	74.819	288,388
2021-11-26	96.000	96.000	93.600	93.600	73.717	231,245
2021-11-25	95.700	97.000	95.200	97.000	76.394	49,538
2021-11-24	95.600	96.000	95.100	96.000	75.607	100,360
2021-11-23	95.700	96.600	95.500	96.000	75.607	997,751
2021-11-22	94.800	96.000	94.400	96.000	75.607	117,964
2021-11-19	95.400	96.300	93.000	93.000	73.244	235,878
2021-11-18	97.400	97.500	94.600	94.600	74.504	177,519
2021-11-17	98.800	98.800	96.500	98.000	77.182	54,664
2021-11-16	99.000	99.400	96.400	98.600	77.654	3,139,152
2021-11-15	98.000	99.400	97.600	97.600	76.867	72,563
2021-11-12	96.400	98.800	96.400	98.000	77.182	159,641
2021-11-11	98.600	99.200	97.900	98.600	77.654	88,970
2021-11-10	99.000	99.000	98.000	98.000	77.182	332,494
2021-11-09	97.000	101.20	97.000	101.20	79.702	183,916
2021-11-08	97.000	98.500	96.300	97.000	76.394	73,082
2021-11-05	96.600	97.600	96.400	96.400	75.922	114,888
2021-11-04	95.800	97.800	95.000	97.000	76.394	372,962
2021-11-03	95.000	97.800	94.700	95.000	74.819	485,964
2021-11-02	95.800	98.000	94.000	94.600	74.504	53,620
2021-11-01	95.100	95.600	93.800	94.500	74.425	590,860
2021-10-29	93.700	95.400	93.600	94.800	74.662	73,969
2021-10-28	94.900	94.900	93.200	93.300	73.480	392,320
2021-10-27	94.400	95.300	94.200	94.600	74.504	199,145
2021-10-26	95.000	95.300	94.100	94.100	74.110	301,974
2021-10-25	95.400	97.000	93.000	93.000	73.244	109,924
2021-10-22	96.900	96.900	95.500	95.500	75.213	31,577

← NewerPage 21 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.